Skip to main content
Guangdong Guanghua Sci-Tech Co., Ltd. (SHE:002741)
China flag China · Delayed Price · Currency is CNY
20.33
-0.60 (-2.87%)
Mar 9, 2026, 3:04 PM CST

SHE:002741 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.5120.5919.6020.3320.33-2.87%23,213,160
Mar 6, 202621.0321.2120.8620.9320.93-1.04%10,554,310
Mar 5, 202621.3521.5820.8921.1521.150.95%11,366,820
Mar 4, 202620.3221.2920.3220.9520.951.01%15,642,470
Mar 3, 202622.3122.3820.7020.7420.74-6.58%22,586,199
Mar 2, 202622.4222.7021.8522.2022.20-2.80%17,464,134
Feb 27, 202622.9623.2022.4822.8422.84-1.42%19,752,820
Feb 26, 202623.4523.6523.1123.1723.17-0.47%29,633,150
Feb 25, 202622.1723.7422.1123.2823.285.63%43,984,800
Feb 24, 202621.4522.2121.2322.0422.044.01%19,407,230
Feb 13, 202620.7521.6020.7021.1921.191.58%14,172,820
Feb 12, 202620.8320.9620.6920.8620.860.14%6,780,833
Feb 11, 202620.6921.0420.6020.8320.830.82%8,625,300
Feb 10, 202620.8520.9820.6220.6620.66-0.58%7,262,100
Feb 9, 202620.7320.8820.6720.7820.781.27%7,745,786
Feb 6, 202620.1020.7419.9720.5220.521.23%8,855,782
Feb 5, 202620.8020.9820.2220.2720.27-3.15%11,273,300
Feb 4, 202620.7021.1820.6320.9320.930.29%9,088,600
Feb 3, 202620.7020.8820.4820.8720.872.45%9,409,708
Feb 2, 202621.0221.2520.3520.3720.37-4.28%12,723,213
Jan 30, 202621.4121.6120.5821.2821.28-1.75%17,708,600
Jan 29, 202622.2322.4321.6021.6621.66-3.00%15,948,920
Jan 28, 202622.1222.5421.9922.3322.330.54%15,399,580
Jan 27, 202622.6022.6021.4022.2122.21-2.03%20,006,496
Jan 26, 202623.2323.3122.3722.6722.67-2.24%22,136,130
Jan 23, 202622.6723.1922.1723.1923.191.62%30,447,735
Jan 22, 202622.6422.8422.4122.8222.820.53%19,888,670
Jan 21, 202621.7022.8421.5322.7022.703.99%25,756,070
Jan 20, 202622.3722.5021.6121.8321.83-3.02%24,815,290
Jan 19, 202622.3122.7622.2022.5122.511.76%28,744,580
Jan 16, 202621.7822.3221.4622.1222.121.70%29,040,870
Jan 15, 202621.1521.8921.0221.7521.752.30%28,801,350
Jan 14, 202620.9221.9220.8521.2621.261.58%27,664,810
Jan 13, 202621.4221.8220.8020.9320.93-2.97%20,867,320
Jan 12, 202621.3321.6320.9821.5721.570.56%21,478,694
Jan 9, 202621.5521.7221.4021.4521.45-1.15%18,348,030
Jan 8, 202621.5622.0921.4421.7021.700.05%18,288,590
Jan 7, 202621.9422.1621.6021.6921.69-0.28%21,099,053
Jan 6, 202621.1222.5021.0321.7521.754.12%31,394,430
Jan 5, 202620.1720.9220.1520.8920.894.14%18,834,150
Dec 31, 202520.3920.5019.9720.0620.06-1.18%11,349,940
Dec 30, 202520.3320.5020.2220.3020.30-0.68%11,165,180
Dec 29, 202520.7120.9120.3820.4420.44-0.82%12,660,100
Dec 26, 202520.9021.0920.5520.6120.610.24%19,556,370
Dec 25, 202520.5220.6420.1520.5620.560.19%13,805,680
Dec 24, 202520.3420.6520.3020.5220.520.93%12,684,520
Dec 23, 202520.1720.5520.0220.3320.330.49%13,733,750
Dec 22, 202520.0320.3619.9020.2320.231.15%11,233,080
Dec 19, 202520.2220.3519.9320.0020.00-0.70%13,577,490
Dec 18, 202520.1720.7320.1120.1420.14-1.52%12,188,670
Dec 17, 202519.8320.5019.6920.4520.453.07%14,528,470
Dec 16, 202520.6120.6319.6919.8419.84-3.69%17,169,820
Dec 15, 202520.9021.1620.5520.6020.60-2.14%13,183,590
Dec 12, 202521.2221.4620.6221.0521.05-0.43%16,437,930
Dec 11, 202521.7321.8821.1221.1421.14-2.22%13,624,360
Dec 10, 202522.0822.0821.4021.6221.62-2.08%15,429,581
Dec 9, 202522.4322.7522.0122.0822.08-1.87%16,395,310
Dec 8, 202521.3022.7821.2322.5022.506.03%28,318,530
Dec 5, 202521.5621.7020.9721.2221.22-1.67%17,361,810
Dec 4, 202521.9022.0521.3521.5821.58-1.73%13,242,387
Dec 3, 202522.9323.0021.7421.9621.96-3.68%20,733,650
Dec 2, 202523.0023.2922.7222.8022.80-1.08%14,313,730
Dec 1, 202523.0023.6422.8923.0523.050.13%26,240,000
Nov 28, 202522.4923.2422.0623.0223.021.81%38,908,880
Nov 27, 202521.5023.5221.3322.6122.615.75%62,924,190
Nov 26, 202521.7721.9921.3121.3821.38-2.37%23,283,120
Nov 25, 202521.4922.3521.3921.9021.903.84%36,882,670
Nov 24, 202522.0022.1020.3221.0921.09-4.74%50,728,110
Nov 21, 202524.4324.6022.1422.1422.14-10.00%51,412,470
Nov 20, 202523.5926.0523.4924.6024.603.89%71,548,970
Nov 19, 202523.6024.5523.4523.6823.68-1.46%37,367,570
Nov 18, 202524.6924.8823.7424.0324.030.63%60,748,780
Nov 17, 202523.9924.8423.1023.8823.883.06%66,539,580
Nov 14, 202522.5323.6622.2923.1723.172.39%41,100,600
Nov 13, 202521.6722.9721.6722.6322.633.38%33,104,900
Nov 12, 202522.0422.0621.0321.8921.89-1.13%19,288,830
Nov 11, 202521.6522.3821.5122.1422.142.59%27,177,840
Nov 10, 202521.8522.1721.4321.5821.58-1.51%16,001,210
Nov 7, 202521.7122.1921.3821.9121.910.23%22,030,200
Nov 6, 202520.8222.0620.7621.8621.865.00%32,824,170
Nov 5, 202520.2021.0620.1020.8220.821.02%10,869,710
Nov 4, 202521.2121.4020.4720.6120.61-3.19%15,001,760
Nov 3, 202521.9922.0020.9821.2921.29-1.66%16,963,460
Oct 31, 202521.2122.4821.1321.6521.652.07%32,770,500
Oct 30, 202521.1521.5720.9021.2121.210.24%18,293,650
Oct 29, 202520.8421.2520.8421.1621.161.54%15,836,030
Oct 28, 202520.5021.2520.3620.8420.841.17%20,416,010
Oct 27, 202520.7621.1420.5220.6020.600.15%16,151,000
Oct 24, 202520.4920.6020.3020.5720.571.23%12,215,420
Oct 23, 202520.3820.4719.6920.3220.32-0.25%13,656,860
Oct 22, 202520.8921.0620.3320.3720.37-4.32%20,041,100
Oct 21, 202521.3521.4921.0121.2921.29-0.88%15,536,260
Oct 20, 202521.3721.9720.9021.4821.482.87%21,657,900
Oct 17, 202521.8022.0020.8720.8820.88-6.37%25,646,620
Oct 16, 202522.0322.7921.1522.3022.301.27%45,545,660
Oct 15, 202521.4522.1921.4022.0222.023.43%22,763,070
Oct 14, 202521.4221.8120.9121.2921.290.42%20,888,670
Oct 13, 202520.0021.2319.9821.2021.20-0.47%17,677,850
Oct 10, 202522.8022.8021.1221.3021.30-7.23%33,394,580
Oct 9, 202522.4523.2322.4022.9622.963.56%31,041,220