Skip to main content
Guangdong Shunkong Development Co.,Ltd. (SHE:003039)
China flag China · Delayed Price · Currency is CNY
14.57
+0.05 (0.34%)
Apr 29, 2026, 2:15 PM CST

SHE:003039 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.1915.1914.4014.65-0.90%2,438,500
Apr 28, 202614.3614.5514.2614.5214.520.55%6,105,300
Apr 27, 202614.6314.6314.1114.4414.44-3.15%10,160,070
Apr 24, 202615.1915.4014.8514.9114.91-2.42%7,052,025
Apr 23, 202615.4015.7515.2315.2815.28-1.23%7,837,262
Apr 22, 202615.5015.6815.3915.4715.47-0.83%6,637,217
Apr 21, 202615.5015.6915.3015.6015.602.36%12,752,300
Apr 20, 202615.0015.9014.9715.2415.245.18%18,157,250
Apr 17, 202614.6914.7114.4314.4914.49-1.76%3,738,266
Apr 16, 202614.8014.8814.6214.7514.750.41%2,860,345
Apr 15, 202614.8614.9514.6614.6914.69-1.14%2,894,082
Apr 14, 202614.9914.9914.7414.8614.86-2,796,422
Apr 13, 202614.7814.9114.5814.8614.860.54%2,456,400
Apr 10, 202614.6514.8514.5714.7814.781.65%2,874,300
Apr 9, 202614.8514.8514.4614.5414.54-2.02%2,810,800
Apr 8, 202614.6014.8414.5414.8414.843.20%3,855,497
Apr 7, 202614.2214.4014.1914.3814.381.41%2,982,092
Apr 3, 202614.7814.8014.1614.1814.18-3.60%3,895,500
Apr 2, 202614.9214.9714.6614.7114.71-1.41%3,103,000
Apr 1, 202614.9715.0914.7814.9214.921.50%3,091,400
Mar 31, 202615.0215.1214.7014.7014.70-2.13%4,237,500
Mar 30, 202615.0515.1614.7715.0215.02-1.12%4,203,873
Mar 27, 202614.9915.2714.9515.1915.190.53%3,782,300
Mar 26, 202615.4015.4315.0415.1115.11-1.88%4,820,600
Mar 25, 202615.2515.5415.2015.4015.401.12%5,997,500
Mar 24, 202615.0015.2814.7715.2315.233.39%7,175,511
Mar 23, 202615.4015.4014.6014.7314.73-5.70%9,801,044
Mar 20, 202616.2516.4815.5615.6215.62-3.34%8,792,669
Mar 19, 202616.5616.6916.1016.1616.16-3.18%7,457,955
Mar 18, 202616.5116.7916.4216.6916.690.91%4,878,200
Mar 17, 202616.5516.8816.4116.5416.540.49%6,837,602
Mar 16, 202616.8616.8916.3116.4616.46-2.60%8,458,250
Mar 13, 202617.2317.3416.6116.9016.90-1.86%8,564,147
Mar 12, 202617.0417.4616.8417.2217.221.06%13,181,140
Mar 11, 202616.9317.0516.6917.0417.040.65%6,162,600
Mar 10, 202616.9017.2016.8516.9316.930.53%7,425,351
Mar 9, 202616.7816.9316.6616.8416.84-0.71%7,705,431
Mar 6, 202616.6717.0516.5216.9616.961.56%7,612,664
Mar 5, 202616.7216.9816.6216.7016.701.21%6,776,400
Mar 4, 202616.1616.7816.0216.5016.500.30%6,957,671
Mar 3, 202616.5116.8416.4016.4516.45-0.60%7,708,637
Mar 2, 202616.6216.7616.3116.5516.55-2.07%7,743,309
Feb 27, 202616.7616.9616.6516.9016.901.02%7,282,093
Feb 26, 202616.6016.7716.5116.7316.730.90%6,115,591
Feb 25, 202616.5416.6216.4516.5816.580.24%5,144,509
Feb 24, 202616.2116.6816.2116.5416.542.67%6,998,865
Feb 13, 202616.3416.5216.1016.1116.11-1.41%5,646,884
Feb 12, 202616.3616.5316.1616.3416.34-5,483,800
Feb 11, 202616.3716.6216.2516.3416.34-0.12%4,228,042
Feb 10, 202616.5516.5516.3216.3616.36-1.15%4,333,987
Feb 9, 202616.5016.5916.3916.5516.551.10%5,282,241
Feb 6, 202616.2416.6416.0816.3716.370.55%6,410,500
Feb 5, 202616.3516.4816.2816.2816.28-1.03%5,255,842
Feb 4, 202616.5116.6916.3016.4516.450.12%7,012,691
Feb 3, 202616.2616.4416.1616.4316.431.73%7,006,733
Feb 2, 202616.3816.8915.8316.1516.15-1.94%9,585,841
Jan 30, 202616.3316.6616.2516.4716.470.98%8,639,678
Jan 29, 202616.2716.7016.2016.3116.310.18%9,761,018
Jan 28, 202616.4716.4716.1716.2816.28-1.39%9,133,521
Jan 27, 202616.9817.0016.2116.5116.51-3.90%14,612,980
Jan 26, 202617.6217.7916.9217.1817.18-2.88%15,245,910
Jan 23, 202617.8217.8917.5717.6917.69-1.89%16,590,920
Jan 22, 202617.8018.4617.5018.0318.031.12%19,474,070
Jan 21, 202618.5418.5417.7517.8317.83-4.81%27,958,388
Jan 20, 202617.0018.7316.9018.7318.739.98%12,578,080
Jan 19, 202617.6517.8016.9417.0317.03-4.81%17,346,190
Jan 16, 202617.2718.1817.1917.8917.894.31%24,263,090
Jan 15, 202617.0517.3316.7317.1517.15-1.38%15,448,143
Jan 14, 202617.0118.3016.8017.3917.390.52%29,315,040
Jan 13, 202616.4817.6016.2517.3017.304.98%30,878,062
Jan 12, 202616.3016.5516.1816.4816.480.61%17,015,600
Jan 9, 202616.4416.5016.2316.3816.380.43%16,072,277
Jan 8, 202616.3716.7616.1316.3116.31-2.16%22,904,129
Jan 7, 202616.5017.6016.5016.6716.67-1.88%32,109,760
Jan 6, 202617.6218.3916.6916.9916.99-3.03%51,398,560
Jan 5, 202617.5217.5216.7517.5217.529.98%13,455,740
Dec 31, 202514.5515.9314.5515.9315.9310.01%18,914,180
Dec 30, 202514.5714.6314.4514.4814.48-1.30%5,902,000
Dec 29, 202514.9814.9814.6314.6714.67-2.40%7,902,500
Dec 26, 202514.7215.2814.5615.0315.032.11%12,942,010
Dec 25, 202514.7014.8814.5214.7214.720.07%5,647,100
Dec 24, 202514.4515.0014.4014.7114.711.45%7,998,439
Dec 23, 202514.6114.8014.4314.5014.50-0.96%7,213,800
Dec 22, 202513.9514.8313.9514.6414.644.80%13,616,040
Dec 19, 202513.7913.9813.7213.9713.971.31%4,418,148
Dec 18, 202513.3714.1813.3213.7913.792.83%8,190,300
Dec 17, 202514.0614.1413.1513.4113.41-4.62%11,607,970
Dec 16, 202514.3014.3513.9714.0614.06-1.82%6,143,018
Dec 15, 202514.4914.5814.3214.3214.32-1.51%5,086,700
Dec 12, 202514.3014.6214.2614.5414.541.04%8,693,046
Dec 11, 202514.3014.7414.1914.3914.390.49%8,845,879
Dec 10, 202514.3614.4714.2714.3214.32-0.56%5,877,242
Dec 9, 202514.4014.5214.3314.4014.40-5,963,887
Dec 8, 202514.6514.6614.3714.4014.40-0.48%9,817,489
Dec 5, 202513.9715.0713.9214.4714.473.51%18,151,650
Dec 4, 202514.1814.2313.9813.9813.98-1.20%3,187,428
Dec 3, 202514.0714.2413.9914.1514.150.64%4,381,838
Dec 2, 202514.0514.1713.9314.0614.060.07%3,298,100
Dec 1, 202513.8514.2213.8014.0514.051.37%5,413,119
Nov 28, 202513.6813.8813.5313.8613.861.39%3,099,968