Guangdong Shenglu Telecommunication Tech. Co., Ltd. (SHE:002446)
China
· Delayed Price · Currency is CNY 9.82
+0.02 (0.20%)
Apr 29, 2026, 3:04 PM CST
SHE:002446 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.74 | 9.89 | 9.71 | 9.82 | 9.82 | 0.20% | 22,746,925 |
| Apr 28, 2026 | 10.15 | 10.15 | 9.68 | 9.80 | 9.80 | -4.85% | 42,833,931 |
| Apr 27, 2026 | 9.99 | 10.33 | 9.96 | 10.30 | 10.30 | 2.79% | 30,562,016 |
| Apr 24, 2026 | 10.38 | 10.46 | 9.99 | 10.02 | 10.02 | -4.30% | 46,346,839 |
| Apr 23, 2026 | 10.76 | 10.81 | 10.35 | 10.47 | 10.47 | -3.94% | 54,363,770 |
| Apr 22, 2026 | 10.80 | 11.07 | 10.60 | 10.90 | 10.90 | 3.32% | 74,879,972 |
| Apr 21, 2026 | 10.74 | 10.74 | 10.47 | 10.55 | 10.55 | -1.86% | 31,179,520 |
| Apr 20, 2026 | 10.51 | 10.78 | 10.45 | 10.75 | 10.75 | 2.28% | 44,750,292 |
| Apr 17, 2026 | 10.30 | 10.57 | 10.30 | 10.51 | 10.51 | 0.29% | 38,437,337 |
| Apr 16, 2026 | 9.96 | 10.55 | 9.87 | 10.48 | 10.48 | 5.22% | 65,510,518 |
| Apr 15, 2026 | 10.12 | 10.24 | 9.93 | 9.96 | 9.96 | -0.70% | 30,548,159 |
| Apr 14, 2026 | 9.87 | 10.03 | 9.86 | 10.03 | 10.03 | 2.35% | 24,546,030 |
| Apr 13, 2026 | 9.75 | 9.90 | 9.71 | 9.80 | 9.80 | -0.61% | 20,721,170 |
| Apr 10, 2026 | 9.97 | 10.10 | 9.85 | 9.86 | 9.86 | -0.60% | 23,545,390 |
| Apr 9, 2026 | 10.00 | 10.03 | 9.85 | 9.92 | 9.92 | -1.49% | 19,896,008 |
| Apr 8, 2026 | 9.81 | 10.08 | 9.81 | 10.07 | 10.07 | 4.90% | 24,498,230 |
| Apr 7, 2026 | 9.64 | 9.77 | 9.56 | 9.60 | 9.60 | -0.41% | 13,118,859 |
| Apr 3, 2026 | 9.89 | 9.92 | 9.64 | 9.64 | 9.64 | -1.73% | 16,427,900 |
| Apr 2, 2026 | 9.91 | 10.04 | 9.73 | 9.81 | 9.81 | -1.60% | 17,577,140 |
| Apr 1, 2026 | 10.20 | 10.20 | 9.83 | 9.97 | 9.97 | 0.71% | 24,660,240 |
| Mar 31, 2026 | 10.00 | 10.23 | 9.88 | 9.90 | 9.90 | -0.90% | 30,457,200 |
| Mar 30, 2026 | 9.51 | 10.00 | 9.50 | 9.99 | 9.99 | 2.88% | 26,494,121 |
| Mar 27, 2026 | 9.36 | 9.72 | 9.32 | 9.71 | 9.71 | 1.89% | 21,992,480 |
| Mar 26, 2026 | 9.73 | 9.77 | 9.43 | 9.53 | 9.53 | -1.14% | 27,242,190 |
| Mar 25, 2026 | 9.47 | 9.69 | 9.46 | 9.64 | 9.64 | 2.12% | 26,081,600 |
| Mar 24, 2026 | 9.36 | 9.45 | 9.14 | 9.44 | 9.44 | 3.17% | 29,907,200 |
| Mar 23, 2026 | 9.51 | 9.65 | 9.06 | 9.15 | 9.15 | -6.25% | 41,337,500 |
| Mar 20, 2026 | 10.18 | 10.23 | 9.76 | 9.76 | 9.76 | -3.65% | 31,422,920 |
| Mar 19, 2026 | 10.26 | 10.31 | 10.09 | 10.13 | 10.13 | -2.78% | 23,707,880 |
| Mar 18, 2026 | 10.18 | 10.43 | 10.06 | 10.42 | 10.42 | 2.86% | 27,617,310 |
| Mar 17, 2026 | 10.60 | 10.64 | 10.09 | 10.13 | 10.13 | -3.80% | 30,045,860 |
| Mar 16, 2026 | 10.50 | 10.58 | 10.35 | 10.53 | 10.53 | 0.10% | 25,244,160 |
| Mar 13, 2026 | 10.83 | 10.95 | 10.50 | 10.52 | 10.52 | -3.22% | 32,436,350 |
| Mar 12, 2026 | 11.13 | 11.20 | 10.74 | 10.87 | 10.87 | -2.77% | 43,659,290 |
| Mar 11, 2026 | 11.35 | 11.57 | 11.17 | 11.18 | 11.18 | -0.45% | 58,417,780 |
| Mar 10, 2026 | 10.72 | 11.25 | 10.72 | 11.23 | 11.23 | 5.35% | 61,877,100 |
| Mar 9, 2026 | 10.36 | 10.74 | 10.27 | 10.66 | 10.66 | - | 41,478,670 |
| Mar 6, 2026 | 10.70 | 10.87 | 10.56 | 10.66 | 10.66 | -1.20% | 32,233,718 |
| Mar 5, 2026 | 10.58 | 10.80 | 10.55 | 10.79 | 10.79 | 3.55% | 41,418,745 |
| Mar 4, 2026 | 10.09 | 10.51 | 10.09 | 10.42 | 10.42 | 0.68% | 38,521,970 |
| Mar 3, 2026 | 11.44 | 11.46 | 10.30 | 10.35 | 10.35 | -9.45% | 98,519,880 |
| Mar 2, 2026 | 11.35 | 11.66 | 11.25 | 11.43 | 11.43 | 1.33% | 90,308,710 |
| Feb 27, 2026 | 11.20 | 11.35 | 11.14 | 11.28 | 11.28 | 0.18% | 36,626,160 |
| Feb 26, 2026 | 11.14 | 11.38 | 11.08 | 11.26 | 11.26 | 0.54% | 48,155,120 |
| Feb 25, 2026 | 11.04 | 11.24 | 10.90 | 11.20 | 11.20 | 1.36% | 39,153,975 |
| Feb 24, 2026 | 11.15 | 11.29 | 11.02 | 11.05 | 11.05 | 0.27% | 42,117,930 |
| Feb 13, 2026 | 11.02 | 11.23 | 10.99 | 11.02 | 11.02 | - | 39,017,500 |
| Feb 12, 2026 | 11.30 | 11.38 | 10.98 | 11.02 | 11.02 | -2.48% | 66,120,700 |
| Feb 11, 2026 | 11.47 | 11.63 | 11.25 | 11.30 | 11.30 | -1.05% | 42,852,940 |
| Feb 10, 2026 | 11.48 | 11.63 | 11.22 | 11.42 | 11.42 | -1.13% | 51,361,130 |
| Feb 9, 2026 | 11.70 | 11.80 | 11.50 | 11.55 | 11.55 | 0.70% | 48,616,480 |
| Feb 6, 2026 | 11.44 | 11.82 | 11.31 | 11.47 | 11.47 | -1.63% | 52,662,856 |
| Feb 5, 2026 | 11.80 | 11.95 | 11.54 | 11.66 | 11.66 | -3.16% | 53,968,683 |
| Feb 4, 2026 | 12.04 | 12.24 | 11.80 | 12.04 | 12.04 | 0.08% | 70,208,750 |
| Feb 3, 2026 | 11.86 | 12.03 | 11.58 | 12.03 | 12.03 | 3.71% | 77,465,000 |
| Feb 2, 2026 | 11.97 | 12.29 | 11.60 | 11.60 | 11.60 | -3.57% | 85,119,400 |
| Jan 30, 2026 | 11.96 | 12.27 | 11.66 | 12.03 | 12.03 | 0.25% | 107,157,400 |
| Jan 29, 2026 | 12.29 | 12.46 | 11.86 | 12.00 | 12.00 | -2.44% | 100,134,100 |
| Jan 28, 2026 | 12.38 | 12.70 | 12.03 | 12.30 | 12.30 | -1.28% | 138,559,900 |
| Jan 27, 2026 | 11.40 | 12.46 | 11.33 | 12.46 | 12.46 | 9.97% | 141,011,768 |
| Jan 26, 2026 | 11.91 | 12.05 | 11.13 | 11.33 | 11.33 | -5.66% | 120,451,376 |
| Jan 23, 2026 | 11.40 | 12.07 | 11.35 | 12.01 | 12.01 | 5.91% | 138,158,100 |
| Jan 22, 2026 | 11.15 | 11.44 | 11.06 | 11.34 | 11.34 | 1.89% | 92,522,120 |
| Jan 21, 2026 | 10.79 | 11.28 | 10.70 | 11.13 | 11.13 | 2.87% | 111,619,800 |
| Jan 20, 2026 | 11.80 | 11.88 | 10.69 | 10.82 | 10.82 | -8.92% | 183,960,000 |
| Jan 19, 2026 | 12.09 | 12.35 | 11.88 | 11.88 | 11.88 | -10.00% | 183,491,700 |
| Jan 16, 2026 | 14.30 | 14.57 | 13.20 | 13.20 | 13.20 | -10.02% | 249,051,312 |
| Jan 15, 2026 | 12.30 | 14.67 | 12.01 | 14.67 | 14.67 | 9.97% | 294,513,392 |
| Jan 14, 2026 | 12.32 | 13.34 | 12.32 | 13.34 | 13.34 | 9.98% | 250,801,000 |
| Jan 13, 2026 | 13.88 | 13.98 | 12.03 | 12.13 | 12.13 | -9.27% | 220,617,900 |
| Jan 12, 2026 | 12.43 | 13.37 | 12.21 | 13.37 | 13.37 | 10.04% | 152,603,200 |
| Jan 9, 2026 | 11.48 | 12.50 | 11.35 | 12.15 | 12.15 | 6.77% | 181,558,700 |
| Jan 8, 2026 | 10.89 | 11.44 | 10.67 | 11.38 | 11.38 | 3.45% | 167,024,906 |
| Jan 7, 2026 | 10.71 | 11.08 | 10.56 | 11.00 | 11.00 | 2.52% | 127,280,200 |
| Jan 6, 2026 | 10.62 | 10.84 | 10.40 | 10.73 | 10.73 | -0.37% | 107,649,800 |
| Jan 5, 2026 | 10.70 | 10.96 | 10.50 | 10.77 | 10.77 | 2.67% | 136,688,300 |
| Dec 31, 2025 | 10.24 | 10.63 | 10.15 | 10.49 | 10.49 | 1.35% | 112,246,300 |
| Dec 30, 2025 | 10.18 | 10.66 | 10.07 | 10.35 | 10.35 | 1.77% | 144,273,000 |
| Dec 29, 2025 | 10.30 | 10.40 | 10.10 | 10.17 | 10.17 | -2.12% | 94,780,760 |
| Dec 26, 2025 | 10.75 | 10.75 | 10.28 | 10.39 | 10.39 | -3.35% | 184,128,500 |
| Dec 25, 2025 | 9.83 | 10.75 | 9.81 | 10.75 | 10.75 | 10.03% | 116,904,200 |
| Dec 24, 2025 | 9.35 | 10.13 | 9.27 | 9.77 | 9.77 | 3.17% | 106,058,500 |
| Dec 23, 2025 | 9.85 | 10.05 | 9.41 | 9.47 | 9.47 | -2.87% | 106,965,500 |
| Dec 22, 2025 | 10.27 | 10.51 | 9.73 | 9.75 | 9.75 | -1.02% | 123,116,700 |
| Dec 19, 2025 | 9.48 | 10.14 | 9.41 | 9.85 | 9.85 | 5.57% | 120,843,800 |
| Dec 18, 2025 | 9.03 | 9.47 | 8.98 | 9.33 | 9.33 | 1.41% | 86,974,080 |
| Dec 17, 2025 | 9.14 | 9.60 | 9.05 | 9.20 | 9.20 | -0.86% | 91,012,460 |
| Dec 16, 2025 | 9.15 | 9.34 | 8.93 | 9.28 | 9.28 | 1.53% | 94,014,640 |
| Dec 15, 2025 | 8.81 | 9.42 | 8.70 | 9.14 | 9.14 | 2.70% | 84,436,960 |
| Dec 12, 2025 | 8.89 | 9.11 | 8.83 | 8.90 | 8.90 | -0.45% | 51,899,080 |
| Dec 11, 2025 | 9.11 | 9.16 | 8.92 | 8.94 | 8.94 | -0.89% | 42,389,760 |
| Dec 10, 2025 | 8.91 | 9.15 | 8.85 | 9.02 | 9.02 | 1.12% | 45,219,640 |
| Dec 9, 2025 | 8.81 | 9.04 | 8.81 | 8.92 | 8.92 | -0.22% | 35,680,100 |
| Dec 8, 2025 | 8.99 | 9.15 | 8.90 | 8.94 | 8.94 | 0.11% | 65,262,180 |
| Dec 5, 2025 | 8.72 | 8.96 | 8.72 | 8.93 | 8.93 | 1.94% | 45,505,130 |
| Dec 4, 2025 | 8.67 | 8.87 | 8.61 | 8.76 | 8.76 | 0.34% | 32,841,790 |
| Dec 3, 2025 | 8.93 | 8.93 | 8.66 | 8.73 | 8.73 | -2.24% | 46,923,040 |
| Dec 2, 2025 | 8.70 | 8.97 | 8.68 | 8.93 | 8.93 | 1.48% | 63,209,080 |
| Dec 1, 2025 | 8.62 | 8.84 | 8.60 | 8.80 | 8.80 | 3.41% | 67,847,430 |
| Nov 28, 2025 | 8.30 | 8.56 | 8.29 | 8.51 | 8.51 | 2.65% | 38,683,890 |