Skip to main content
Shenzhen Grandland Group Co., Ltd. (SHE:002482)
China flag China · Delayed Price · Currency is CNY
1.700
+0.020 (1.19%)
Apr 29, 2026, 3:04 PM CST

Shenzhen Grandland Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.671.721.661.701.701.19%84,542,012
Apr 28, 20261.671.701.651.681.68-49,532,900
Apr 27, 20261.661.681.631.681.680.60%48,672,060
Apr 24, 20261.671.701.651.671.67-49,149,242
Apr 23, 20261.701.701.661.671.67-1.76%41,718,140
Apr 22, 20261.661.721.651.701.701.80%52,530,578
Apr 21, 20261.661.681.651.671.670.60%24,565,330
Apr 20, 20261.661.671.641.661.66-24,266,990
Apr 17, 20261.681.681.661.661.66-1.19%28,141,407
Apr 16, 20261.691.691.661.681.68-34,676,504
Apr 15, 20261.711.721.671.681.68-1.75%42,941,600
Apr 14, 20261.711.731.681.711.710.59%46,269,830
Apr 13, 20261.681.711.671.701.700.59%32,600,160
Apr 10, 20261.681.711.671.691.691.20%64,312,171
Apr 9, 20261.691.691.651.671.67-1.76%43,382,426
Apr 8, 20261.681.701.661.701.702.41%47,177,063
Apr 7, 20261.641.661.621.661.662.47%36,907,580
Apr 3, 20261.681.681.611.621.62-2.99%53,978,243
Apr 2, 20261.691.691.661.671.67-1.18%46,860,650
Apr 1, 20261.711.731.671.691.69-51,448,270
Mar 31, 20261.711.741.691.691.69-0.59%54,808,410
Mar 30, 20261.681.711.661.701.70-0.58%48,243,650
Mar 27, 20261.701.721.681.711.71-51,820,710
Mar 26, 20261.741.771.691.711.71-1.72%56,739,119
Mar 25, 20261.671.761.661.741.744.82%95,944,520
Mar 24, 20261.641.661.601.661.663.11%55,777,066
Mar 23, 20261.681.681.591.611.61-5.29%98,023,150
Mar 20, 20261.731.741.691.701.70-1.16%65,183,400
Mar 19, 20261.761.771.711.721.72-3.37%64,383,500
Mar 18, 20261.791.831.751.781.78-76,906,970
Mar 17, 20261.781.831.771.781.780.56%85,575,950
Mar 16, 20261.791.811.761.771.77-1.12%52,686,300
Mar 13, 20261.771.811.771.791.790.56%66,445,010
Mar 12, 20261.791.821.771.781.78-0.56%60,776,765
Mar 11, 20261.781.791.751.791.790.56%53,520,550
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