Skip to main content
Shenzhen Grandland Group Co., Ltd. (SHE:002482)
China flag China · Delayed Price · Currency is CNY
1.780
+0.010 (0.56%)
At close: Mar 10, 2026

Shenzhen Grandland Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20261.781.791.771.781.780.56%40,332,700
Mar 9, 20261.781.801.751.771.77-1.67%49,845,890
Mar 6, 20261.731.801.721.801.804.05%70,908,390
Mar 5, 20261.741.751.721.731.731.17%50,414,160
Mar 4, 20261.701.731.681.711.71-0.58%50,737,350
Mar 3, 20261.791.801.701.721.72-3.37%74,685,150
Mar 2, 20261.811.821.761.781.78-3.26%64,477,910
Feb 27, 20261.801.841.791.841.842.22%54,087,860
Feb 26, 20261.831.841.781.801.80-1.64%57,815,319
Feb 25, 20261.781.851.771.831.832.81%68,624,350
Feb 24, 20261.761.791.761.781.781.71%53,178,990
Feb 13, 20261.781.801.741.751.75-1.13%54,965,350
Feb 12, 20261.821.831.771.771.77-2.75%61,022,000
Feb 11, 20261.821.831.801.821.82-72,600,810
Feb 10, 20261.801.871.781.821.821.68%143,452,000
Feb 9, 20261.751.821.741.791.793.47%101,908,700
Feb 6, 20261.731.751.721.731.73-47,188,000
Feb 5, 20261.741.761.721.731.73-0.57%57,456,310
Feb 4, 20261.691.741.691.741.742.96%71,454,090
Feb 3, 20261.681.701.681.691.691.20%34,966,597
Feb 2, 20261.701.711.671.671.67-1.76%53,384,000
Jan 30, 20261.721.741.701.701.70-1.16%55,161,150
Jan 29, 20261.701.741.701.721.721.18%52,333,980
Jan 28, 20261.711.731.701.701.70-1.16%41,665,300
Jan 27, 20261.731.741.701.721.72-1.15%45,845,000
Jan 26, 20261.761.761.721.741.74-1.14%58,124,133
Jan 23, 20261.731.771.721.761.761.73%68,968,377
Jan 22, 20261.701.741.691.731.731.76%71,971,300
Jan 21, 20261.701.711.681.701.70-41,967,290
Jan 20, 20261.691.711.681.701.70-50,217,120
Jan 19, 20261.681.701.671.701.701.19%30,538,100
Jan 16, 20261.701.711.681.681.68-1.18%41,250,740
Jan 15, 20261.721.731.691.701.70-1.16%49,008,020
Jan 14, 20261.741.761.711.721.72-1.71%77,837,550
Jan 13, 20261.741.781.721.751.750.57%82,087,990
Jan 12, 20261.741.751.731.741.74-55,364,700
Jan 9, 20261.741.751.721.741.74-49,374,480
Jan 8, 20261.711.741.711.741.741.75%47,031,600
Jan 7, 20261.731.741.711.711.71-1.16%37,623,650
Jan 6, 20261.701.731.691.731.731.76%40,585,400
Jan 5, 20261.691.711.681.701.700.59%33,059,870
Dec 31, 20251.701.711.671.691.69-0.59%43,253,660
Dec 30, 20251.721.731.701.701.70-1.73%34,485,910
Dec 29, 20251.731.741.711.731.73-36,182,350
Dec 26, 20251.731.751.721.731.73-37,506,220
Dec 25, 20251.731.741.711.731.73-27,719,210
Dec 24, 20251.711.741.701.731.731.17%29,525,200
Dec 23, 20251.731.741.711.711.71-1.72%37,902,490
Dec 22, 20251.731.751.721.741.740.58%47,026,200
Dec 19, 20251.691.731.681.731.732.37%52,532,980
Dec 18, 20251.691.711.681.691.69-1.17%43,443,800
Dec 17, 20251.691.711.671.711.710.59%66,643,140
Dec 16, 20251.731.741.691.701.70-2.30%62,231,751
Dec 15, 20251.741.761.721.741.74-0.57%41,063,350
Dec 12, 20251.751.761.731.751.75-46,566,423
Dec 11, 20251.811.811.741.751.75-3.31%84,057,854
Dec 10, 20251.801.821.771.811.810.56%69,218,290
Dec 9, 20251.791.821.781.801.80-63,331,270
Dec 8, 20251.811.821.781.801.800.56%57,868,020
Dec 5, 20251.781.801.761.791.790.56%52,049,213
Dec 4, 20251.821.831.771.781.78-2.73%100,764,100
Dec 3, 20251.861.881.821.831.83-1.08%73,395,000
Dec 2, 20251.841.861.811.851.85-68,112,060
Dec 1, 20251.861.881.841.851.85-0.54%51,198,710
Nov 28, 20251.841.861.811.861.861.09%63,343,000
Nov 27, 20251.841.851.811.841.84-0.54%58,156,590
Nov 26, 20251.821.891.821.851.851.09%98,170,070
Nov 25, 20251.821.841.811.831.830.55%53,590,720
Nov 24, 20251.801.831.801.821.821.11%56,312,470
Nov 21, 20251.871.901.801.801.80-4.26%97,277,400
Nov 20, 20251.901.921.871.881.88-0.53%71,278,410
Nov 19, 20251.931.951.881.891.89-2.58%76,367,700
Nov 18, 20252.002.001.911.941.94-3.00%99,598,660
Nov 17, 20251.992.021.972.002.000.50%93,697,020
Nov 14, 20251.932.011.921.991.992.58%137,198,300
Nov 13, 20251.921.951.901.941.941.57%94,054,350
Nov 12, 20251.921.931.881.911.91-0.52%78,255,690
Nov 11, 20251.891.921.881.921.921.59%112,731,900
Nov 10, 20251.871.901.861.891.891.61%101,061,700
Nov 7, 20251.871.891.851.861.86-1.06%68,704,650
Nov 6, 20251.911.911.861.881.88-1.05%81,173,430
Nov 5, 20251.851.911.841.901.902.15%118,752,900
Nov 4, 20251.871.881.841.861.86-0.53%96,941,630
Nov 3, 20251.851.881.831.871.872.19%99,968,390
Oct 31, 20251.811.841.811.831.830.55%81,776,470
Oct 30, 20251.861.871.811.821.82-2.67%126,295,900
Oct 29, 20251.881.881.831.871.87-0.53%120,098,900
Oct 28, 20251.921.931.871.881.88-1.57%118,388,900
Oct 27, 20251.931.951.891.911.91-2.05%220,572,100
Oct 24, 20252.192.201.931.951.95-6.25%468,746,500
Oct 23, 20252.082.082.082.082.0810.05%81,833,660
Oct 22, 20251.861.911.851.891.891.61%133,250,700
Oct 21, 20251.781.951.771.861.864.49%189,746,800
Oct 20, 20251.771.781.761.781.781.71%39,145,730
Oct 17, 20251.761.791.741.751.75-0.57%49,538,720
Oct 16, 20251.791.791.761.761.76-1.68%40,378,960
Oct 15, 20251.791.811.781.791.79-0.56%51,668,850
Oct 14, 20251.811.841.781.801.80-88,343,470
Oct 13, 20251.751.811.721.801.800.56%65,189,050
Oct 10, 20251.771.811.761.791.790.56%68,465,090