Hubei Guochuang Hi-tech Material Co.,Ltd (002377.SZ) SHZ
3.08
-0.16(-4.94%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.08
-0.16(-4.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3.24 | 3.08 | 3.08 | 3.25 | 3.05 | 23.44M |
| April 02, 2026 | 3.31 | 3.24 | 3.24 | 3.33 | 3.2 | 18.08M |
| April 01, 2026 | 3.39 | 3.29 | 3.29 | 3.41 | 3.27 | 21.43M |
| March 31, 2026 | 3.45 | 3.3 | 3.3 | 3.49 | 3.3 | 23.67M |
| March 30, 2026 | 3.42 | 3.42 | 3.42 | 3.46 | 3.3 | 24.73M |
| March 27, 2026 | 3.39 | 3.43 | 3.43 | 3.45 | 3.34 | 20.12M |
| March 26, 2026 | 3.47 | 3.37 | 3.37 | 3.51 | 3.31 | 27.88M |
| March 25, 2026 | 3.35 | 3.46 | 3.46 | 3.47 | 3.32 | 28.85M |
| March 24, 2026 | 3.26 | 3.32 | 3.32 | 3.32 | 3.16 | 27.47M |
| March 23, 2026 | 3.33 | 3.2 | 3.2 | 3.36 | 3.16 | 37.28M |
| March 20, 2026 | 3.51 | 3.39 | 3.39 | 3.53 | 3.38 | 24.13M |
| March 19, 2026 | 3.52 | 3.5 | 3.5 | 3.63 | 3.5 | 24.64M |
| March 18, 2026 | 3.51 | 3.55 | 3.55 | 3.57 | 3.47 | 27.7M |
| March 17, 2026 | 3.68 | 3.5 | 3.5 | 3.7 | 3.5 | 35.06M |
| March 16, 2026 | 3.61 | 3.66 | 3.66 | 3.7 | 3.61 | 27.53M |
| March 13, 2026 | 3.65 | 3.59 | 3.59 | 3.67 | 3.58 | 21.12M |
| March 12, 2026 | 3.75 | 3.64 | 3.64 | 3.77 | 3.63 | 24.09M |
| March 11, 2026 | 3.76 | 3.74 | 3.74 | 3.78 | 3.68 | 25.52M |
| March 10, 2026 | 3.68 | 3.74 | 3.74 | 3.77 | 3.65 | 19.25M |
| March 09, 2026 | 3.79 | 3.7 | 3.7 | 3.83 | 3.63 | 34.77M |
| March 06, 2026 | 3.68 | 3.72 | 3.72 | 3.76 | 3.62 | 27.77M |
| March 05, 2026 | 3.65 | 3.66 | 3.66 | 3.69 | 3.61 | 29.93M |
| March 04, 2026 | 3.69 | 3.62 | 3.62 | 3.72 | 3.47 | 40.87M |
| March 03, 2026 | 3.85 | 3.59 | 3.59 | 3.88 | 3.57 | 62.63M |
| March 02, 2026 | 3.72 | 3.83 | 3.83 | 3.83 | 3.67 | 60.72M |
| February 27, 2026 | 3.69 | 3.66 | 3.66 | 3.7 | 3.59 | 27.03M |
| February 26, 2026 | 3.72 | 3.67 | 3.67 | 3.76 | 3.66 | 29.54M |
| February 25, 2026 | 3.84 | 3.72 | 3.72 | 3.91 | 3.68 | 42.79M |
| February 24, 2026 | 3.56 | 3.8 | 3.8 | 3.82 | 3.56 | 45.82M |
| February 13, 2026 | 3.55 | 3.54 | 0 | 3.62 | 3.52 | 20.73M |
| February 12, 2026 | 3.53 | 3.54 | 0 | 3.63 | 3.52 | 26.13M |
| February 11, 2026 | 3.52 | 3.53 | 0 | 3.57 | 3.46 | 28.78M |
| February 10, 2026 | 3.49 | 3.52 | 0 | 3.58 | 3.44 | 35.19M |
| February 09, 2026 | 3.49 | 3.48 | 0 | 3.5 | 3.43 | 31.64M |
| February 06, 2026 | 3.45 | 3.49 | 0 | 3.51 | 3.41 | 43.54M |
| February 05, 2026 | 3.36 | 3.44 | 0 | 3.51 | 3.33 | 42.16M |
| February 04, 2026 | 3.26 | 3.37 | 0 | 3.38 | 3.23 | 40.94M |
| February 03, 2026 | 3.2 | 3.25 | 0 | 3.25 | 3.18 | 22.97M |
| February 02, 2026 | 3.18 | 3.2 | 0 | 3.28 | 3.17 | 34.34M |
| January 30, 2026 | 3.19 | 3.21 | 0 | 3.24 | 3.16 | 25.88M |
| January 29, 2026 | 3.18 | 3.19 | 0 | 3.25 | 3.15 | 27.12M |
| January 28, 2026 | 3.2 | 3.2 | 0 | 3.22 | 3.18 | 24.14M |
| January 27, 2026 | 3.22 | 3.18 | 0 | 3.27 | 3.14 | 32.35M |
| January 26, 2026 | 3.17 | 3.23 | 0 | 3.28 | 3.17 | 51.57M |
| January 23, 2026 | 3.14 | 3.15 | 0 | 3.22 | 3.09 | 56.3M |
| January 22, 2026 | 3 | 3.03 | 0 | 3.06 | 2.97 | 17.92M |
| January 21, 2026 | 2.94 | 3 | 0 | 3 | 2.93 | 15.83M |
| January 20, 2026 | 2.91 | 2.96 | 0 | 2.97 | 2.9 | 20.99M |
| January 19, 2026 | 2.86 | 2.9 | 0 | 2.91 | 2.85 | 10.39M |
| January 16, 2026 | 2.9 | 2.87 | 0 | 2.9 | 2.85 | 12M |
| January 15, 2026 | 2.92 | 2.9 | 0 | 2.92 | 2.88 | 11.56M |
| January 14, 2026 | 2.9 | 2.91 | 0 | 2.94 | 2.89 | 18.55M |
| January 13, 2026 | 2.95 | 2.9 | 0 | 2.96 | 2.9 | 20.6M |
| January 12, 2026 | 2.93 | 2.94 | 0 | 2.94 | 2.9 | 21.5M |
| January 09, 2026 | 2.96 | 2.94 | 0 | 2.96 | 2.92 | 13.76M |
| January 08, 2026 | 2.95 | 2.93 | 0 | 2.96 | 2.91 | 16.39M |
| January 07, 2026 | 2.93 | 2.95 | 0 | 2.96 | 2.86 | 34.18M |
| January 06, 2026 | 2.89 | 2.94 | 0 | 2.95 | 2.88 | 41.98M |
| January 05, 2026 | 3.13 | 3 | 0 | 3.15 | 2.93 | 60.84M |
| December 31, 2025 | 2.88 | 2.86 | 0 | 2.88 | 2.83 | 10.04M |