Guangdong Shirongzhaoye Co., Ltd. (002016.SZ) SHZ
5.93
-0.01(-0.17%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.93
-0.01(-0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 5.91 | 5.93 | 5.93 | 6.06 | 5.91 | 10.53M |
| March 12, 2026 | 6 | 5.94 | 5.94 | 6.01 | 5.93 | 9.94M |
| March 11, 2026 | 6.01 | 5.96 | 5.96 | 6.03 | 5.96 | 8.78M |
| March 10, 2026 | 5.98 | 5.99 | 5.99 | 6.09 | 5.98 | 4.61M |
| March 09, 2026 | 6.07 | 6.01 | 6.01 | 6.12 | 5.95 | 14.98M |
| March 06, 2026 | 5.98 | 6.13 | 6.13 | 6.15 | 5.97 | 13.98M |
| March 05, 2026 | 5.98 | 6.04 | 6.04 | 6.13 | 5.92 | 15.69M |
| March 04, 2026 | 6.23 | 5.85 | 5.85 | 6.23 | 5.82 | 7.26M |
| March 03, 2026 | 5.97 | 5.86 | 5.86 | 6.03 | 5.83 | 12.43M |
| March 02, 2026 | 6.1 | 5.92 | 5.92 | 6.21 | 5.91 | 12.76M |
| February 27, 2026 | 6.23 | 6.21 | 6.21 | 6.23 | 6.15 | 4.9M |
| February 26, 2026 | 6.41 | 6.2 | 6.2 | 6.43 | 6.18 | 10.26M |
| February 25, 2026 | 6.3 | 6.39 | 6.39 | 6.45 | 6.27 | 12.07M |
| February 24, 2026 | 6.25 | 6.28 | 6.28 | 6.34 | 6.22 | 10.89M |
| February 13, 2026 | 6.24 | 6.22 | 0 | 6.31 | 6.2 | 6.15M |
| February 12, 2026 | 6.31 | 6.23 | 0 | 6.33 | 6.22 | 6.99M |
| February 11, 2026 | 6.29 | 6.31 | 0 | 6.36 | 6.27 | 6.57M |
| February 10, 2026 | 6.42 | 6.31 | 0 | 6.42 | 6.3 | 7.77M |
| February 09, 2026 | 6.32 | 6.39 | 0 | 6.42 | 6.26 | 10.43M |
| February 06, 2026 | 6.35 | 6.28 | 0 | 6.37 | 6.25 | 10.98M |
| February 05, 2026 | 6.4 | 6.38 | 0 | 6.46 | 6.36 | 11.65M |
| February 04, 2026 | 6.2 | 6.4 | 0 | 6.42 | 6.18 | 15.05M |
| February 03, 2026 | 6.16 | 6.2 | 0 | 6.29 | 6.16 | 13.35M |
| February 02, 2026 | 6.25 | 6.09 | 0 | 6.42 | 6.09 | 17.79M |
| January 30, 2026 | 6.33 | 6.14 | 0 | 6.33 | 6.05 | 19.04M |
| January 29, 2026 | 6.19 | 6.33 | 0 | 6.42 | 6.12 | 13.74M |
| January 28, 2026 | 6.22 | 6.21 | 0 | 6.3 | 6.18 | 9.71M |
| January 27, 2026 | 6.26 | 6.2 | 0 | 6.29 | 6.13 | 12.32M |
| January 26, 2026 | 6.25 | 6.28 | 0 | 6.37 | 6.2 | 15.36M |
| January 23, 2026 | 6.24 | 6.22 | 0 | 6.27 | 6.15 | 9.22M |
| January 22, 2026 | 6.16 | 6.23 | 0 | 6.23 | 6.06 | 9.94M |
| January 21, 2026 | 6.08 | 6.14 | 0 | 6.16 | 5.99 | 10.23M |
| January 20, 2026 | 5.93 | 6.12 | 0 | 6.14 | 5.92 | 14.95M |
| January 19, 2026 | 5.75 | 5.93 | 0 | 5.93 | 5.73 | 12.7M |
| January 16, 2026 | 5.88 | 5.78 | 0 | 5.89 | 5.76 | 8.61M |
| January 15, 2026 | 5.8 | 5.84 | 0 | 5.9 | 5.76 | 9.57M |
| January 14, 2026 | 5.87 | 5.83 | 0 | 5.93 | 5.75 | 12.87M |
| January 13, 2026 | 5.9 | 5.88 | 0 | 5.94 | 5.83 | 12.42M |
| January 12, 2026 | 5.85 | 5.9 | 0 | 5.93 | 5.82 | 12.49M |
| January 09, 2026 | 5.87 | 5.89 | 0 | 5.92 | 5.81 | 10.21M |
| January 08, 2026 | 5.78 | 5.89 | 0 | 5.9 | 5.73 | 14.14M |
| January 07, 2026 | 5.86 | 5.8 | 0 | 5.89 | 5.78 | 11.03M |
| January 06, 2026 | 5.78 | 5.88 | 0 | 6.17 | 5.76 | 17.91M |
| January 05, 2026 | 5.79 | 5.77 | 0 | 5.9 | 5.76 | 13.09M |
| December 31, 2025 | 5.72 | 5.78 | 0 | 5.84 | 5.66 | 8.72M |
| December 30, 2025 | 5.76 | 5.7 | 0 | 5.78 | 5.67 | 6.65M |
| December 29, 2025 | 5.79 | 5.76 | 0 | 5.83 | 5.74 | 7.42M |
| December 26, 2025 | 5.78 | 5.8 | 0 | 5.86 | 5.77 | 7.55M |
| December 25, 2025 | 5.84 | 5.79 | 0 | 5.87 | 5.76 | 8.04M |
| December 24, 2025 | 5.89 | 5.83 | 0 | 5.92 | 5.82 | 10.82M |
| December 23, 2025 | 6.12 | 5.88 | 0 | 6.13 | 5.88 | 11.43M |
| December 22, 2025 | 6.13 | 6.09 | 0 | 6.18 | 6.09 | 10.3M |
| December 19, 2025 | 5.97 | 6.13 | 0 | 6.2 | 5.91 | 11.28M |
| December 18, 2025 | 5.92 | 5.95 | 0 | 6.05 | 5.87 | 7.01M |
| December 17, 2025 | 5.92 | 5.92 | 0 | 5.96 | 5.78 | 9.37M |
| December 16, 2025 | 6.01 | 5.94 | 0 | 6.05 | 5.91 | 10.35M |
| December 15, 2025 | 6.02 | 6.04 | 0 | 6.08 | 5.97 | 8M |
| December 12, 2025 | 6.2 | 6.06 | 0 | 6.2 | 6.06 | 9.25M |
| December 11, 2025 | 6.36 | 6.14 | 0 | 6.4 | 6.12 | 15.32M |
| December 10, 2025 | 6.37 | 6.46 | 0 | 6.52 | 6.25 | 18.56M |