Guangdong Shunkong Development Co.,Ltd. (003039.SZ) SHZ
16.90
-0.32(-1.86%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
16.90
-0.32(-1.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 17.23 | 16.9 | 16.9 | 17.34 | 16.61 | 8.68M |
| March 12, 2026 | 17.04 | 17.22 | 17.22 | 17.46 | 16.84 | 13.39M |
| March 11, 2026 | 16.93 | 17.04 | 17.04 | 17.05 | 16.69 | 6.26M |
| March 10, 2026 | 16.67 | 16.97 | 16.97 | 17.2 | 16.67 | 4.32M |
| March 09, 2026 | 16.78 | 16.84 | 16.84 | 16.93 | 16.66 | 7.79M |
| March 06, 2026 | 16.67 | 16.96 | 16.96 | 17.05 | 16.52 | 7.61M |
| March 05, 2026 | 16.72 | 16.7 | 16.7 | 16.98 | 16.62 | 6.78M |
| March 04, 2026 | 16.76 | 16.46 | 16.46 | 16.78 | 16.02 | 5.32M |
| March 03, 2026 | 16.51 | 16.45 | 16.45 | 16.84 | 16.4 | 7.81M |
| March 02, 2026 | 16.62 | 16.55 | 16.55 | 16.76 | 16.31 | 7.74M |
| February 27, 2026 | 16.76 | 16.9 | 16.9 | 16.96 | 16.65 | 7.34M |
| February 26, 2026 | 16.6 | 16.73 | 16.73 | 16.77 | 16.51 | 6.34M |
| February 25, 2026 | 16.54 | 16.58 | 16.58 | 16.62 | 16.45 | 5.22M |
| February 24, 2026 | 16.21 | 16.54 | 16.54 | 16.68 | 16.21 | 7.1M |
| February 13, 2026 | 16.34 | 16.11 | 0 | 16.52 | 16.1 | 5.78M |
| February 12, 2026 | 16.36 | 16.34 | 0 | 16.53 | 16.16 | 5.6M |
| February 11, 2026 | 16.37 | 16.34 | 0 | 16.62 | 16.25 | 4.23M |
| February 10, 2026 | 16.55 | 16.36 | 0 | 16.55 | 16.32 | 4.4M |
| February 09, 2026 | 16.5 | 16.55 | 0 | 16.59 | 16.39 | 5.28M |
| February 06, 2026 | 16.24 | 16.37 | 0 | 16.64 | 16.08 | 6.41M |
| February 05, 2026 | 16.35 | 16.28 | 0 | 16.48 | 16.28 | 5.26M |
| February 04, 2026 | 16.51 | 16.45 | 0 | 16.69 | 16.3 | 7.01M |
| February 03, 2026 | 16.26 | 16.43 | 0 | 16.44 | 16.16 | 7.09M |
| February 02, 2026 | 16.38 | 16.15 | 0 | 16.89 | 15.83 | 9.59M |
| January 30, 2026 | 16.33 | 16.47 | 0 | 16.66 | 16.25 | 8.86M |
| January 29, 2026 | 16.27 | 16.31 | 0 | 16.7 | 16.2 | 9.76M |
| January 28, 2026 | 16.47 | 16.28 | 0 | 16.47 | 16.17 | 9.13M |
| January 27, 2026 | 16.98 | 16.51 | 0 | 17 | 16.21 | 14.78M |
| January 26, 2026 | 17.62 | 17.18 | 0 | 17.79 | 16.92 | 15.25M |
| January 23, 2026 | 17.82 | 17.69 | 0 | 17.89 | 17.57 | 16.59M |
| January 22, 2026 | 17.8 | 18.03 | 0 | 18.46 | 17.5 | 19.8M |
| January 21, 2026 | 18.54 | 17.83 | 0 | 18.54 | 17.75 | 27.96M |
| January 20, 2026 | 17 | 18.73 | 0 | 18.73 | 16.9 | 12.58M |
| January 19, 2026 | 17.65 | 17.03 | 0 | 17.8 | 16.94 | 17.35M |
| January 16, 2026 | 17.27 | 17.89 | 0 | 18.18 | 17.19 | 24.26M |
| January 15, 2026 | 17.05 | 17.15 | 0 | 17.33 | 16.73 | 15.79M |
| January 14, 2026 | 17.01 | 17.39 | 0 | 18.3 | 16.8 | 29.32M |
| January 13, 2026 | 16.48 | 17.3 | 0 | 17.6 | 16.25 | 30.88M |
| January 12, 2026 | 16.3 | 16.48 | 0 | 16.55 | 16.18 | 17.02M |
| January 09, 2026 | 16.44 | 16.38 | 0 | 16.5 | 16.23 | 16.4M |
| January 08, 2026 | 16.37 | 16.31 | 0 | 16.76 | 16.13 | 23.38M |
| January 07, 2026 | 16.5 | 16.67 | 0 | 17.6 | 16.5 | 32.11M |
| January 06, 2026 | 17.62 | 16.99 | 0 | 18.39 | 16.69 | 51.8M |
| January 05, 2026 | 17.52 | 17.52 | 0 | 17.52 | 16.75 | 13.46M |
| December 31, 2025 | 14.55 | 15.93 | 0 | 15.93 | 14.55 | 18.91M |
| December 30, 2025 | 14.57 | 14.48 | 0 | 14.63 | 14.45 | 5.94M |
| December 29, 2025 | 14.98 | 14.67 | 0 | 14.98 | 14.63 | 7.9M |
| December 26, 2025 | 14.72 | 15.03 | 0 | 15.28 | 14.56 | 13.09M |
| December 25, 2025 | 14.7 | 14.72 | 0 | 14.88 | 14.52 | 5.65M |
| December 24, 2025 | 14.45 | 14.71 | 0 | 15 | 14.4 | 8M |
| December 23, 2025 | 14.61 | 14.5 | 0 | 14.8 | 14.43 | 7.26M |
| December 22, 2025 | 13.95 | 14.64 | 0 | 14.83 | 13.95 | 13.62M |
| December 19, 2025 | 13.79 | 13.97 | 0 | 13.98 | 13.72 | 4.46M |
| December 18, 2025 | 13.37 | 13.79 | 0 | 14.18 | 13.32 | 8.24M |
| December 17, 2025 | 14.06 | 13.41 | 0 | 14.14 | 13.15 | 11.61M |
| December 16, 2025 | 14.3 | 14.06 | 0 | 14.35 | 13.97 | 6.19M |
| December 15, 2025 | 14.49 | 14.32 | 0 | 14.58 | 14.32 | 5.09M |
| December 12, 2025 | 14.3 | 14.54 | 0 | 14.62 | 14.26 | 8.69M |
| December 11, 2025 | 14.3 | 14.39 | 0 | 14.74 | 14.19 | 8.85M |
| December 10, 2025 | 14.36 | 14.32 | 0 | 14.47 | 14.27 | 5.94M |