Skip to main content
Guangzhou Sie Consulting Co., Ltd. (SHE:300687)
China flag China · Delayed Price · Currency is CNY
24.98
+0.51 (2.08%)
Apr 29, 2026, 3:04 PM CST

Guangzhou Sie Consulting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.2425.1723.8724.9824.982.08%22,555,573
Apr 28, 202623.5124.6923.0024.4724.473.34%25,650,538
Apr 27, 202623.8824.9923.6623.6823.68-1.13%26,053,470
Apr 24, 202623.0024.6522.9723.9523.953.06%22,280,559
Apr 23, 202621.9823.7521.8123.2423.247.15%28,199,148
Apr 22, 202621.6021.9821.3321.6921.690.09%9,710,908
Apr 21, 202621.7722.1421.5421.6721.67-1.14%10,082,010
Apr 20, 202620.9622.0120.9221.9221.923.84%17,090,290
Apr 17, 202620.3921.1820.3121.1121.112.58%13,931,771
Apr 16, 202619.1521.2919.0020.5820.588.43%22,353,714
Apr 15, 202619.3819.4918.9318.9818.98-1.25%4,466,865
Apr 14, 202619.3219.3218.9619.2219.221.80%5,469,963
Apr 13, 202618.8319.1018.7518.8818.88-0.47%3,973,170
Apr 10, 202619.0719.2218.9618.9718.970.53%5,003,617
Apr 9, 202619.1919.1918.8018.8718.87-2.83%6,382,428
Apr 8, 202618.5719.4418.5019.4219.427.23%9,576,775
Apr 7, 202618.1918.4118.0218.1118.11-0.49%3,369,600
Apr 3, 202618.3918.5318.0118.2018.20-0.60%5,532,560
Apr 2, 202618.7818.8618.1718.3118.31-3.12%5,574,820
Apr 1, 202618.9419.0018.7118.9018.902.22%5,750,302
Mar 31, 202618.7519.0218.4418.4918.49-1.39%4,006,941
Mar 30, 202618.3418.7918.1518.7518.75-4,409,899
Mar 27, 202618.1018.8218.1018.7518.751.85%4,520,871
Mar 26, 202618.8119.0018.3418.4118.41-2.49%4,854,511
Mar 25, 202618.6019.1118.5318.8818.881.67%5,711,273
Mar 24, 202618.8818.8818.1518.5718.572.94%5,715,366
Mar 23, 202619.3619.5018.0118.0418.04-9.35%10,645,270
Mar 20, 202620.6221.0619.8319.9019.90-3.44%9,329,848
Mar 19, 202620.1220.9620.0320.6120.611.38%10,361,600
Mar 18, 202620.1120.3719.9220.3320.332.06%5,520,218
Mar 17, 202620.5220.5619.9019.9219.92-2.54%5,762,985
Mar 16, 202620.2620.4519.9720.4420.440.89%5,874,327
Mar 13, 202620.6520.7520.2020.2620.26-2.69%7,420,347
Mar 12, 202621.0921.2520.7620.8220.82-1.28%6,115,696
Mar 11, 202621.4821.4821.0421.0921.09-1.59%7,837,854
Mar 10, 202621.7122.1821.2321.4321.43-0.19%10,829,480
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