Guangdong Sanhe Pile Co., Ltd. (SHE:003037)
China
· Delayed Price · Currency is CNY 7.18
-0.03 (-0.42%)
Apr 29, 2026, 3:04 PM CST
Guangdong Sanhe Pile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.02 | 7.24 | 7.01 | 7.18 | 7.18 | -0.42% | 6,159,814 |
| Apr 28, 2026 | 7.21 | 7.36 | 7.12 | 7.21 | 7.21 | 0.56% | 7,871,600 |
| Apr 27, 2026 | 7.09 | 7.17 | 6.94 | 7.17 | 7.17 | 1.70% | 4,586,279 |
| Apr 24, 2026 | 7.05 | 7.14 | 6.98 | 7.05 | 7.05 | - | 3,239,079 |
| Apr 23, 2026 | 7.09 | 7.14 | 7.00 | 7.05 | 7.05 | -0.70% | 3,123,100 |
| Apr 22, 2026 | 7.17 | 7.18 | 7.09 | 7.10 | 7.10 | -1.11% | 3,419,000 |
| Apr 21, 2026 | 7.21 | 7.21 | 7.13 | 7.18 | 7.18 | -0.42% | 2,352,900 |
| Apr 20, 2026 | 7.14 | 7.22 | 7.11 | 7.21 | 7.21 | 1.12% | 3,102,800 |
| Apr 17, 2026 | 7.19 | 7.19 | 7.10 | 7.13 | 7.13 | -0.83% | 2,158,800 |
| Apr 16, 2026 | 7.13 | 7.20 | 7.10 | 7.19 | 7.19 | 0.84% | 2,769,200 |
| Apr 15, 2026 | 7.15 | 7.19 | 7.12 | 7.13 | 7.13 | -0.42% | 2,227,600 |
| Apr 14, 2026 | 7.21 | 7.21 | 7.07 | 7.16 | 7.16 | -0.14% | 2,989,200 |
| Apr 13, 2026 | 7.18 | 7.18 | 7.10 | 7.17 | 7.17 | - | 2,649,600 |
| Apr 10, 2026 | 7.13 | 7.24 | 7.13 | 7.17 | 7.17 | 0.84% | 3,350,900 |
| Apr 9, 2026 | 7.23 | 7.24 | 7.08 | 7.11 | 7.11 | -1.66% | 3,591,400 |
| Apr 8, 2026 | 7.19 | 7.23 | 7.14 | 7.23 | 7.23 | 2.12% | 3,751,900 |
| Apr 7, 2026 | 6.96 | 7.11 | 6.92 | 7.08 | 7.08 | 1.72% | 3,712,610 |
| Apr 3, 2026 | 7.20 | 7.22 | 6.95 | 6.96 | 6.96 | -2.93% | 3,432,865 |
| Apr 2, 2026 | 7.20 | 7.27 | 7.12 | 7.17 | 7.17 | -1.10% | 2,301,700 |
| Apr 1, 2026 | 7.29 | 7.34 | 7.18 | 7.25 | 7.25 | 0.83% | 3,371,639 |
| Mar 31, 2026 | 7.20 | 7.29 | 7.15 | 7.19 | 7.19 | -0.14% | 2,951,239 |
| Mar 30, 2026 | 7.05 | 7.21 | 7.02 | 7.20 | 7.20 | 0.84% | 3,342,849 |
| Mar 27, 2026 | 7.05 | 7.14 | 7.01 | 7.14 | 7.14 | 0.71% | 2,764,000 |
| Mar 26, 2026 | 7.13 | 7.21 | 7.06 | 7.09 | 7.09 | -0.56% | 3,426,300 |
| Mar 25, 2026 | 7.08 | 7.14 | 7.01 | 7.13 | 7.13 | 2.15% | 3,965,000 |
| Mar 24, 2026 | 6.86 | 7.00 | 6.74 | 6.98 | 6.98 | 3.87% | 5,572,700 |
| Mar 23, 2026 | 7.00 | 7.00 | 6.69 | 6.72 | 6.72 | -5.49% | 6,752,240 |
| Mar 20, 2026 | 7.35 | 7.35 | 7.11 | 7.11 | 7.11 | -2.20% | 4,352,906 |
| Mar 19, 2026 | 7.41 | 7.45 | 7.26 | 7.27 | 7.27 | -2.55% | 4,119,700 |
| Mar 18, 2026 | 7.44 | 7.55 | 7.36 | 7.46 | 7.46 | 0.27% | 3,849,100 |
| Mar 17, 2026 | 7.53 | 7.60 | 7.44 | 7.44 | 7.44 | -1.06% | 3,822,900 |
| Mar 16, 2026 | 7.54 | 7.61 | 7.47 | 7.52 | 7.52 | -0.27% | 3,406,000 |
| Mar 13, 2026 | 7.51 | 7.64 | 7.47 | 7.54 | 7.54 | - | 4,524,900 |
| Mar 12, 2026 | 7.63 | 7.65 | 7.54 | 7.54 | 7.54 | -1.44% | 4,733,800 |
| Mar 11, 2026 | 7.73 | 7.74 | 7.63 | 7.65 | 7.65 | -1.03% | 3,813,300 |
| Mar 10, 2026 | 7.69 | 7.74 | 7.61 | 7.73 | 7.73 | 1.58% | 4,117,100 |
| Mar 9, 2026 | 7.68 | 7.71 | 7.56 | 7.61 | 7.61 | -1.42% | 3,826,200 |
| Mar 6, 2026 | 7.56 | 7.72 | 7.49 | 7.72 | 7.72 | 2.12% | 4,898,000 |
| Mar 5, 2026 | 7.60 | 7.67 | 7.54 | 7.56 | 7.56 | 0.53% | 3,843,700 |
| Mar 4, 2026 | 7.47 | 7.59 | 7.42 | 7.52 | 7.52 | -0.13% | 4,156,400 |
| Mar 3, 2026 | 7.70 | 7.85 | 7.53 | 7.53 | 7.53 | -2.46% | 7,158,000 |
| Mar 2, 2026 | 7.83 | 7.91 | 7.69 | 7.72 | 7.72 | -3.14% | 8,080,300 |
| Feb 27, 2026 | 7.92 | 7.99 | 7.90 | 7.97 | 7.97 | 0.63% | 3,658,300 |
| Feb 26, 2026 | 7.96 | 7.97 | 7.87 | 7.92 | 7.92 | -0.50% | 4,712,300 |
| Feb 25, 2026 | 7.90 | 8.02 | 7.85 | 7.96 | 7.96 | 1.02% | 7,159,500 |
| Feb 24, 2026 | 7.78 | 7.91 | 7.76 | 7.88 | 7.88 | 1.94% | 6,383,100 |
| Feb 13, 2026 | 7.81 | 7.85 | 7.72 | 7.73 | 7.73 | -1.02% | 6,580,700 |
| Feb 12, 2026 | 7.96 | 7.98 | 7.81 | 7.81 | 7.81 | -1.88% | 5,251,600 |
| Feb 11, 2026 | 7.97 | 8.03 | 7.95 | 7.96 | 7.96 | -0.13% | 4,146,000 |
| Feb 10, 2026 | 7.99 | 8.05 | 7.92 | 7.97 | 7.97 | -0.13% | 5,652,400 |
| Feb 9, 2026 | 7.96 | 8.02 | 7.94 | 7.98 | 7.98 | 0.88% | 4,594,400 |
| Feb 6, 2026 | 7.83 | 7.97 | 7.83 | 7.91 | 7.91 | 0.13% | 4,535,100 |
| Feb 5, 2026 | 8.02 | 8.02 | 7.89 | 7.90 | 7.90 | -1.13% | 6,512,315 |
| Feb 4, 2026 | 7.94 | 8.02 | 7.91 | 7.99 | 7.99 | 0.50% | 7,394,447 |
| Feb 3, 2026 | 7.81 | 8.05 | 7.81 | 7.95 | 7.95 | 2.05% | 6,397,415 |
| Feb 2, 2026 | 7.87 | 7.92 | 7.78 | 7.79 | 7.79 | -1.39% | 4,502,500 |
| Jan 30, 2026 | 7.84 | 7.93 | 7.78 | 7.90 | 7.90 | 0.51% | 5,748,606 |
| Jan 29, 2026 | 7.83 | 7.99 | 7.80 | 7.86 | 7.86 | -0.38% | 5,856,400 |
| Jan 28, 2026 | 7.84 | 7.94 | 7.82 | 7.89 | 7.89 | - | 5,776,315 |
| Jan 27, 2026 | 7.95 | 7.96 | 7.70 | 7.89 | 7.89 | -1.00% | 8,409,335 |
| Jan 26, 2026 | 8.04 | 8.06 | 7.95 | 7.97 | 7.97 | -1.24% | 7,539,515 |
| Jan 23, 2026 | 8.06 | 8.08 | 8.05 | 8.07 | 8.07 | - | 8,136,971 |
| Jan 22, 2026 | 8.03 | 8.09 | 8.03 | 8.07 | 8.07 | 0.25% | 7,054,280 |
| Jan 21, 2026 | 8.09 | 8.10 | 8.00 | 8.05 | 8.05 | -0.86% | 8,895,400 |
| Jan 20, 2026 | 7.99 | 8.14 | 7.98 | 8.12 | 8.12 | 1.75% | 13,967,700 |
| Jan 19, 2026 | 7.94 | 8.01 | 7.90 | 7.98 | 7.98 | 0.25% | 7,302,419 |
| Jan 16, 2026 | 7.97 | 7.99 | 7.86 | 7.96 | 7.96 | 0.25% | 9,442,820 |
| Jan 15, 2026 | 8.05 | 8.06 | 7.91 | 7.94 | 7.94 | -1.37% | 11,038,110 |
| Jan 14, 2026 | 8.02 | 8.11 | 7.97 | 8.05 | 8.05 | -0.25% | 17,937,150 |
| Jan 13, 2026 | 8.34 | 8.36 | 8.05 | 8.07 | 8.07 | -3.70% | 24,720,699 |
| Jan 12, 2026 | 8.30 | 8.40 | 8.26 | 8.38 | 8.38 | -1.06% | 35,052,250 |
| Jan 9, 2026 | 8.91 | 8.94 | 8.26 | 8.47 | 8.47 | -5.78% | 66,233,465 |
| Jan 8, 2026 | 8.20 | 8.99 | 8.17 | 8.99 | 8.99 | 10.04% | 47,314,500 |
| Jan 7, 2026 | 8.16 | 8.28 | 8.13 | 8.17 | 8.17 | -0.37% | 18,498,960 |
| Jan 6, 2026 | 8.18 | 8.24 | 8.10 | 8.20 | 8.20 | 0.12% | 14,268,100 |
| Jan 5, 2026 | 8.08 | 8.24 | 7.99 | 8.19 | 8.19 | 1.11% | 19,414,600 |
| Dec 31, 2025 | 7.95 | 8.14 | 7.88 | 8.10 | 8.10 | 1.89% | 22,561,525 |
| Dec 30, 2025 | 8.02 | 8.06 | 7.87 | 7.95 | 7.95 | -1.49% | 12,520,620 |
| Dec 29, 2025 | 7.95 | 8.15 | 7.89 | 8.07 | 8.07 | 0.88% | 12,779,150 |
| Dec 26, 2025 | 7.79 | 8.06 | 7.74 | 8.00 | 8.00 | 2.17% | 15,130,100 |
| Dec 25, 2025 | 7.77 | 7.88 | 7.59 | 7.83 | 7.83 | 0.77% | 12,960,310 |
| Dec 24, 2025 | 7.68 | 7.83 | 7.56 | 7.77 | 7.77 | 0.65% | 13,117,030 |
| Dec 23, 2025 | 7.46 | 7.77 | 7.41 | 7.72 | 7.72 | 3.35% | 11,889,700 |
| Dec 22, 2025 | 7.51 | 7.54 | 7.45 | 7.47 | 7.47 | -0.13% | 2,382,317 |
| Dec 19, 2025 | 7.40 | 7.50 | 7.39 | 7.48 | 7.48 | 0.94% | 3,512,249 |
| Dec 18, 2025 | 7.31 | 7.46 | 7.28 | 7.41 | 7.41 | 1.23% | 3,676,000 |
| Dec 17, 2025 | 7.33 | 7.36 | 7.20 | 7.32 | 7.32 | - | 4,207,388 |
| Dec 16, 2025 | 7.49 | 7.49 | 7.32 | 7.32 | 7.32 | -2.14% | 4,601,100 |
| Dec 15, 2025 | 7.40 | 7.54 | 7.38 | 7.48 | 7.48 | 0.27% | 3,654,600 |
| Dec 12, 2025 | 7.49 | 7.54 | 7.43 | 7.46 | 7.46 | -0.40% | 3,626,329 |
| Dec 11, 2025 | 7.61 | 7.67 | 7.49 | 7.49 | 7.49 | -1.58% | 3,884,939 |
| Dec 10, 2025 | 7.64 | 7.67 | 7.56 | 7.61 | 7.61 | - | 2,913,997 |
| Dec 9, 2025 | 7.75 | 7.75 | 7.60 | 7.61 | 7.61 | -1.81% | 4,522,700 |
| Dec 8, 2025 | 7.73 | 7.80 | 7.70 | 7.75 | 7.75 | 0.26% | 4,599,766 |
| Dec 5, 2025 | 7.70 | 7.74 | 7.59 | 7.73 | 7.73 | 0.78% | 3,134,555 |
| Dec 4, 2025 | 7.74 | 7.74 | 7.62 | 7.67 | 7.67 | -0.65% | 3,279,355 |
| Dec 3, 2025 | 7.76 | 7.77 | 7.66 | 7.72 | 7.72 | -0.26% | 3,353,310 |
| Dec 2, 2025 | 7.78 | 7.84 | 7.70 | 7.74 | 7.74 | -0.51% | 2,842,200 |
| Dec 1, 2025 | 7.77 | 7.85 | 7.73 | 7.78 | 7.78 | 0.13% | 3,609,099 |
| Nov 28, 2025 | 7.62 | 7.78 | 7.57 | 7.77 | 7.77 | 1.97% | 4,982,455 |