Skip to main content
Guangzhou Sie Consulting Co., Ltd. (SHE:300687)
China flag China · Delayed Price · Currency is CNY
21.47
+0.60 (2.87%)
At close: Mar 9, 2026

Guangzhou Sie Consulting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.4621.6820.1221.4721.472.87%12,291,140
Mar 6, 202620.2221.0720.1320.8720.872.86%8,605,080
Mar 5, 202620.5320.6520.1920.2920.290.84%8,093,255
Mar 4, 202620.1720.5820.0020.1220.12-2.90%10,729,717
Mar 3, 202622.3022.3920.6120.7220.72-6.67%17,870,634
Mar 2, 202623.0023.1022.0622.2022.20-6.29%23,333,360
Feb 27, 202622.4024.0722.3323.6923.695.29%27,401,450
Feb 26, 202622.5422.7022.2222.5022.500.31%8,338,171
Feb 25, 202622.8722.9422.3822.4322.43-1.71%12,121,040
Feb 24, 202623.0323.2822.3122.8222.820.40%13,142,010
Feb 13, 202622.5823.4022.4222.7322.730.58%13,850,420
Feb 12, 202622.3222.7622.1622.6022.601.66%12,709,780
Feb 11, 202622.3522.5722.1822.2322.23-1.29%10,788,760
Feb 10, 202621.9522.6621.7522.5222.522.93%18,187,162
Feb 9, 202621.8722.0821.6521.8821.881.53%11,667,240
Feb 6, 202621.9021.9521.4521.5521.55-1.69%9,286,540
Feb 5, 202622.0222.2421.8721.9221.92-0.95%7,938,855
Feb 4, 202622.5322.6721.9022.1322.13-2.73%10,879,470
Feb 3, 202622.7522.9522.3922.7522.751.20%8,750,313
Feb 2, 202623.1923.3622.4222.4822.48-2.30%10,319,490
Jan 30, 202623.8823.9822.9723.0123.01-4.16%14,098,170
Jan 29, 202623.8625.0823.3824.0124.010.04%15,868,760
Jan 28, 202624.4224.8023.9224.0024.00-2.56%10,894,180
Jan 27, 202624.8725.2023.8624.6324.63-0.93%15,478,430
Jan 26, 202624.9026.5524.7024.8624.86-4.79%25,173,060
Jan 23, 202625.7826.2625.4526.1126.111.71%13,329,430
Jan 22, 202625.7026.1025.5125.6725.670.23%9,715,848
Jan 21, 202625.6326.4225.5325.6125.61-1.58%13,110,800
Jan 20, 202627.0927.2725.7526.0226.02-3.06%17,073,690
Jan 19, 202626.8027.1626.2726.8426.84-0.56%17,593,340
Jan 16, 202627.7028.2526.8826.9926.99-3.57%23,527,390
Jan 15, 202628.0528.6427.5927.9927.99-2.47%29,598,016
Jan 14, 202629.0130.4428.2828.7028.702.72%50,035,960
Jan 13, 202629.3829.8027.6927.9427.94-3.62%45,635,070
Jan 12, 202626.9929.2826.3828.9928.9911.76%47,575,876
Jan 9, 202624.7726.1024.7525.9425.942.94%30,012,300
Jan 8, 202624.4526.3024.2825.2025.206.11%37,208,930
Jan 7, 202624.1524.2023.6723.7523.75-2.14%14,247,390
Jan 6, 202624.1024.3723.8624.2724.271.51%18,045,750
Jan 5, 202623.0523.9522.9123.9123.914.09%18,215,540
Dec 31, 202522.4223.4922.4222.9722.971.95%16,888,086
Dec 30, 202522.2022.9522.2022.5322.531.85%11,940,990
Dec 29, 202522.0222.3521.8422.1222.120.27%7,294,509
Dec 26, 202522.1122.3721.8922.0622.06-0.76%6,590,815
Dec 25, 202521.9922.3821.9622.2322.231.37%5,895,442
Dec 24, 202521.7022.0421.6321.9321.931.01%5,334,780
Dec 23, 202522.0822.2821.7021.7121.71-1.76%6,437,572
Dec 22, 202521.9922.2021.9022.1022.100.23%5,504,602
Dec 19, 202522.0122.2221.8722.0522.050.09%6,867,061
Dec 18, 202522.0022.4421.8622.0322.03-0.86%6,919,810
Dec 17, 202521.7122.2821.6122.2222.221.46%9,453,126
Dec 16, 202521.9122.4721.6921.9021.90-0.45%9,891,500
Dec 15, 202523.0023.0022.0022.0022.00-0.45%14,912,790
Dec 12, 202522.1222.2921.8622.1022.10-0.09%8,565,100
Dec 11, 202522.4522.5522.1022.1222.12-1.47%4,905,662
Dec 10, 202522.3022.7422.1722.4522.450.54%5,018,800
Dec 9, 202522.3922.6022.2922.3322.33-0.53%5,211,026
Dec 8, 202521.9322.6421.9022.4522.452.51%6,968,591
Dec 5, 202521.9222.1321.6021.9021.900.46%7,239,900
Dec 4, 202521.7021.9821.4121.8021.800.41%7,260,000
Dec 3, 202522.8822.8821.6221.7121.71-4.82%11,906,206
Dec 2, 202523.2923.3522.7422.8122.81-2.15%6,164,541
Dec 1, 202523.1423.5022.8223.3123.310.73%6,558,542
Nov 28, 202523.3723.5822.9323.1423.14-0.86%7,458,932
Nov 27, 202523.5023.7523.2823.3423.34-1.10%6,154,285
Nov 26, 202523.6024.2423.5623.6023.60-1.17%10,252,730
Nov 25, 202523.4024.1723.4023.8823.881.66%12,111,550
Nov 24, 202522.8323.6822.2123.4923.494.31%14,799,790
Nov 21, 202522.5123.1122.2722.5222.52-1.01%9,967,175
Nov 20, 202523.2023.3822.7522.7522.75-1.64%7,271,213
Nov 19, 202523.7323.9122.7923.1323.13-2.41%11,899,420
Nov 18, 202523.6324.1023.3623.7023.700.17%9,842,475
Nov 17, 202523.5224.1323.4023.6623.661.55%9,473,803
Nov 14, 202523.1823.8623.1823.3023.30-0.85%6,012,440
Nov 13, 202523.0923.5322.8923.5023.501.82%6,056,703
Nov 12, 202523.5423.6522.9823.0823.08-1.91%6,571,573
Nov 11, 202524.0224.0323.4623.5323.53-1.59%6,412,500
Nov 10, 202523.7924.2323.7723.9123.911.10%7,047,138
Nov 7, 202524.1424.3023.6423.6523.65-3.03%10,444,900
Nov 6, 202524.2424.5423.9524.3924.39-0.37%7,588,196
Nov 5, 202524.5024.7623.9124.4824.48-1.69%10,035,350
Nov 4, 202525.3325.5224.6324.9024.90-2.39%9,194,258
Nov 3, 202525.4525.5825.0225.5125.511.51%10,809,250
Oct 31, 202524.1425.5224.1425.1325.133.71%16,787,750
Oct 30, 202524.6824.7324.0124.2324.23-1.66%10,273,440
Oct 29, 202524.8024.8124.4624.6424.64-0.85%8,535,205
Oct 28, 202524.8025.4824.5424.8524.85-1.82%14,044,540
Oct 27, 202525.3825.6024.7925.3125.310.72%11,743,080
Oct 24, 202525.3025.6725.0225.1325.13-0.59%8,713,756
Oct 23, 202525.4625.4924.5825.2825.28-0.71%8,381,165
Oct 22, 202525.6526.0425.4125.4625.46-0.43%6,805,968
Oct 21, 202525.5825.7525.3925.5725.57-0.04%6,522,876
Oct 20, 202525.4625.9925.2025.5825.581.63%7,317,528
Oct 17, 202526.2226.2225.0725.1725.17-4.19%9,982,376
Oct 16, 202526.9127.0826.0926.2726.27-3.28%10,743,170
Oct 15, 202526.6327.4426.2227.1627.162.18%10,422,400
Oct 14, 202527.9728.1526.5026.5826.58-4.49%15,881,050
Oct 13, 202527.3728.9927.3027.8327.83-1.35%18,845,190
Oct 10, 202529.3129.4828.0528.2128.21-5.05%20,708,910
Oct 9, 202528.2030.5327.9329.7129.715.35%32,404,970