Dongguan Golden Sun Abrasives Co.,Ltd (300606.SZ) SHZ
33.94
-1.34(-3.80%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
33.94
-1.34(-3.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 34.92 | 33.94 | 33.94 | 35.46 | 33.79 | 8.11M |
| March 12, 2026 | 36.62 | 35.28 | 35.28 | 36.73 | 35 | 8.02M |
| March 11, 2026 | 37.58 | 36.6 | 36.6 | 38.68 | 36.2 | 14.12M |
| March 10, 2026 | 34.3 | 38.24 | 38.24 | 38.68 | 34.3 | 10.71M |
| March 09, 2026 | 36.6 | 37.25 | 37.25 | 37.8 | 35.51 | 20.38M |
| March 06, 2026 | 34.3 | 35.82 | 35.82 | 36.88 | 33.74 | 12.35M |
| March 05, 2026 | 35.31 | 34.58 | 34.58 | 35.99 | 34.42 | 10.19M |
| March 04, 2026 | 36.8 | 34.89 | 34.89 | 36.8 | 32.85 | 9.17M |
| March 03, 2026 | 35.19 | 36.02 | 36.02 | 37.57 | 34.8 | 20.45M |
| March 02, 2026 | 35.19 | 34.79 | 34.79 | 35.75 | 34.64 | 9.16M |
| February 27, 2026 | 36.8 | 35.82 | 35.82 | 36.98 | 34.9 | 10.71M |
| February 26, 2026 | 36.8 | 36.66 | 36.66 | 37.08 | 35.02 | 12.74M |
| February 25, 2026 | 35.82 | 36.15 | 36.15 | 36.88 | 34.31 | 17.33M |
| February 24, 2026 | 33.43 | 35.96 | 35.96 | 36.95 | 31.98 | 20.25M |
| February 13, 2026 | 33.9 | 33.18 | 0 | 34.1 | 33 | 9.01M |
| February 12, 2026 | 35 | 33.9 | 0 | 35.03 | 33.52 | 9.61M |
| February 11, 2026 | 35.48 | 34.52 | 0 | 36.16 | 34.2 | 16.37M |
| February 10, 2026 | 34.01 | 35.36 | 0 | 37.9 | 34 | 26.57M |
| February 09, 2026 | 30.88 | 34.12 | 0 | 35.13 | 30.63 | 22.39M |
| February 06, 2026 | 29.51 | 30.6 | 0 | 31.3 | 29.17 | 10.13M |
| February 05, 2026 | 30.5 | 29.82 | 0 | 30.77 | 29.72 | 10.74M |
| February 04, 2026 | 31.53 | 31.52 | 0 | 31.9 | 30.85 | 12.96M |
| February 03, 2026 | 32.71 | 32.36 | 0 | 33.5 | 32.12 | 14.58M |
| February 02, 2026 | 32.48 | 32.02 | 0 | 33.88 | 31.98 | 16.36M |
| January 30, 2026 | 31 | 33.35 | 0 | 34.5 | 31 | 27.71M |
| January 29, 2026 | 31.1 | 31.46 | 0 | 33.6 | 31.02 | 20.12M |
| January 28, 2026 | 33.21 | 31.42 | 0 | 33.57 | 30.89 | 19.2M |
| January 27, 2026 | 32 | 33.12 | 0 | 33.17 | 31.1 | 20.79M |
| January 26, 2026 | 34 | 33.57 | 0 | 34.9 | 32.3 | 24.02M |
| January 23, 2026 | 34.66 | 35.26 | 0 | 35.95 | 33.58 | 28.74M |
| January 22, 2026 | 39.13 | 36 | 0 | 39.58 | 35.32 | 39.16M |
| January 21, 2026 | 32.36 | 39.13 | 0 | 39.14 | 30.89 | 51.97M |
| January 20, 2026 | 30.87 | 32.62 | 0 | 33.89 | 29.8 | 35.38M |
| January 19, 2026 | 31.74 | 31.16 | 0 | 34.27 | 31 | 38.57M |
| January 16, 2026 | 26.45 | 31.02 | 0 | 31.02 | 26.35 | 23.73M |
| January 15, 2026 | 24.8 | 25.85 | 0 | 26.08 | 24.8 | 13.06M |
| January 14, 2026 | 24.4 | 25.15 | 0 | 25.36 | 24.29 | 10.77M |
| January 13, 2026 | 25.76 | 24.4 | 0 | 25.79 | 24.3 | 10.31M |
| January 12, 2026 | 25.3 | 25.42 | 0 | 25.62 | 25.13 | 12.49M |
| January 09, 2026 | 26.18 | 25.37 | 0 | 26.39 | 25.11 | 15.57M |
| January 08, 2026 | 26.1 | 26.66 | 0 | 27.58 | 25.5 | 20.1M |
| January 07, 2026 | 23.5 | 25.83 | 0 | 27 | 23.36 | 24.11M |
| January 06, 2026 | 23.12 | 23.17 | 0 | 23.34 | 22.83 | 4.62M |
| January 05, 2026 | 23.52 | 23.02 | 0 | 23.75 | 22.94 | 5.44M |
| December 31, 2025 | 24.05 | 23.51 | 0 | 24.2 | 23.48 | 5.43M |
| December 30, 2025 | 23.81 | 23.97 | 0 | 24.82 | 23.71 | 10.29M |
| December 29, 2025 | 22.78 | 23.81 | 0 | 24.15 | 22.63 | 11.86M |
| December 26, 2025 | 22.55 | 22.61 | 0 | 22.9 | 22.28 | 4.63M |
| December 25, 2025 | 22.68 | 22.59 | 0 | 22.82 | 22.37 | 3.72M |
| December 24, 2025 | 21.8 | 22.77 | 0 | 22.85 | 21.8 | 5.03M |
| December 23, 2025 | 21.36 | 21.92 | 0 | 22.06 | 21.18 | 5.02M |
| December 22, 2025 | 21.24 | 21.42 | 0 | 21.68 | 21.19 | 3.04M |
| December 19, 2025 | 20.74 | 21.19 | 0 | 21.41 | 20.74 | 3.19M |
| December 18, 2025 | 20.75 | 20.83 | 0 | 21.39 | 20.59 | 2.95M |
| December 17, 2025 | 20.58 | 20.81 | 0 | 20.87 | 20.07 | 3.39M |
| December 16, 2025 | 21.19 | 20.58 | 0 | 21.21 | 20.54 | 2.48M |
| December 15, 2025 | 21.15 | 21.2 | 0 | 21.41 | 21.04 | 1.92M |
| December 12, 2025 | 21.35 | 21.26 | 0 | 21.8 | 20.98 | 2.83M |
| December 11, 2025 | 21.57 | 21.26 | 0 | 21.71 | 21.26 | 3.17M |
| December 10, 2025 | 22.11 | 21.57 | 0 | 22.13 | 21.5 | 3.98M |