Skip to main content
Guangdong Guanghua Sci-Tech Co., Ltd. (SHE:002741)
China flag China · Delayed Price · Currency is CNY
21.75
-0.16 (-0.73%)
Apr 29, 2026, 3:04 PM CST

SHE:002741 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.8021.9121.1921.7521.75-0.73%33,627,203
Apr 28, 202622.0522.3521.2321.9121.91-1.57%42,287,290
Apr 27, 202620.1022.2620.1022.2622.269.98%38,773,980
Apr 24, 202620.0120.4119.9320.2420.24-0.15%15,268,686
Apr 23, 202620.4020.6919.9520.2720.270.40%26,865,261
Apr 22, 202619.9720.3819.8820.1920.191.10%19,415,794
Apr 21, 202619.4420.1719.2819.9719.971.89%20,183,770
Apr 20, 202619.5019.9719.4119.6019.600.31%14,257,962
Apr 17, 202619.1119.6519.0919.5419.541.56%15,356,550
Apr 16, 202618.9519.3318.6819.2419.242.61%16,135,673
Apr 15, 202619.7219.8518.7018.7518.75-4.82%21,268,196
Apr 14, 202619.0020.1819.0019.7019.704.12%25,349,591
Apr 13, 202618.0518.9817.9918.9218.924.82%15,580,100
Apr 10, 202617.5018.2517.4918.0518.053.80%12,872,450
Apr 9, 202617.4017.5417.2917.3917.39-1.19%6,475,300
Apr 8, 202617.3617.6017.3217.6017.603.29%9,321,438
Apr 7, 202616.7517.1816.7517.0417.043.21%11,293,310
Apr 3, 202617.2517.3916.4116.5116.51-3.96%13,052,920
Apr 2, 202617.7117.8717.0717.1917.19-5.29%17,212,040
Apr 1, 202618.2818.2817.9518.1518.151.57%8,787,874
Mar 31, 202618.7518.7617.8317.8717.87-4.54%15,894,970
Mar 30, 202618.5818.9418.3518.7218.72-0.37%8,816,933
Mar 27, 202618.0118.9118.0018.7918.792.79%12,910,760
Mar 26, 202618.0518.6617.9618.2818.280.99%12,856,850
Mar 25, 202617.9418.2617.8718.1018.101.57%11,031,400
Mar 24, 202617.8217.9617.0317.8217.822.00%13,050,770
Mar 23, 202618.0018.4817.4017.4717.47-5.62%16,110,360
Mar 20, 202618.9819.1718.4718.5118.51-2.17%12,246,060
Mar 19, 202619.5919.6318.9018.9218.92-5.12%16,941,400
Mar 18, 202619.9920.0819.5319.9419.940.05%12,847,870
Mar 17, 202621.0021.1519.9019.9319.93-5.10%17,498,423
Mar 16, 202620.5521.0020.4021.0021.001.94%13,292,460
Mar 13, 202620.4321.2520.4020.6020.60-0.05%14,601,862
Mar 12, 202621.0121.0120.3420.6120.61-2.09%12,288,510
Mar 11, 202620.8421.4820.8021.0521.051.10%13,689,650
Mar 10, 202620.6621.0220.5920.8220.822.41%13,133,365
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