Guangzhou Shangpin Home Collection Co., Ltd. - 300616.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	14.33	14.23	14.23	14.4	14.13	3M
December 24, 2025	14.13	14.25	14.25	14.41	14.02	3.74M
December 23, 2025	14.29	14.13	14.13	14.39	13.87	4.7M
December 22, 2025	14.44	14.29	14.29	14.63	14.23	6.81M
December 19, 2025	13.8	14.47	14.47	14.6	13.65	9.3M
December 18, 2025	13.06	13.78	13.78	14	13.06	10.61M
December 17, 2025	13.32	13.14	13.14	13.55	12.87	5.55M
December 16, 2025	13.33	13.18	13.18	13.56	13.07	5.53M
December 15, 2025	13.16	13.37	13.37	13.46	13	6.11M
December 12, 2025	13.83	13.22	13.22	13.88	13.2	11.39M
December 11, 2025	14.88	13.75	13.75	14.98	13.7	15.4M
December 10, 2025	14.14	14.86	14.86	15.5	13.95	15.63M
December 09, 2025	14.22	14.09	14.09	14.22	13.9	2.79M
December 08, 2025	13.94	14.22	14.22	14.3	13.89	3.79M
December 05, 2025	14.02	13.92	13.92	14.02	13.56	2.93M
December 04, 2025	13.84	13.75	13.75	14.12	13.68	3.63M
December 03, 2025	14.28	14.06	14.06	14.31	13.97	3.69M
December 02, 2025	13.93	14.31	14.31	14.52	13.79	6.85M
December 01, 2025	14.11	13.97	13.97	14.34	13.9	4.52M
November 28, 2025	13.84	14.17	14.17	14.17	13.72	4.44M
November 27, 2025	13.91	13.86	13.86	14.01	13.8	4.2M
November 26, 2025	14	13.98	13.98	14.26	13.93	5.08M
November 25, 2025	14	14	14	14.16	13.92	4.01M
November 24, 2025	13.81	13.97	13.97	14.07	13.72	5.95M
November 21, 2025	14.13	13.67	13.67	14.37	13.43	7.19M
November 20, 2025	14.47	14.23	14.23	14.55	14.14	5.62M
November 19, 2025	14.52	14.35	14.35	14.76	14.21	5.9M
November 18, 2025	14.68	14.49	14.49	14.72	14.3	8.37M
November 17, 2025	14.86	14.74	14.74	14.94	14.67	6.95M
November 14, 2025	15.2	14.92	14.92	15.33	14.83	7.52M
November 13, 2025	14.58	15.05	15.05	15.28	14.58	12.95M
November 12, 2025	14.52	14.83	14.83	15.35	14.33	17.71M
November 11, 2025	13.67	14.65	14.65	15.25	13.48	15.55M
November 10, 2025	13.18	13.68	13.68	13.97	13.16	6.41M
November 07, 2025	13.03	13.2	13.2	13.23	13	2.43M
November 06, 2025	13.11	13.05	13.05	13.16	12.96	2.96M
November 05, 2025	12.92	13.12	13.12	13.17	12.88	3.6M
November 04, 2025	12.82	13.03	13.03	13.04	12.72	4.25M
November 03, 2025	12.72	12.82	12.82	12.95	12.72	4.21M
October 31, 2025	12.29	12.68	12.68	12.77	12.27	5.4M
October 30, 2025	12.57	12.29	12.29	12.6	12.29	4.35M
October 29, 2025	12.78	12.61	12.61	13	12.49	4.55M
October 28, 2025	12.6	12.68	12.68	12.8	12.55	1.93M
October 27, 2025	12.63	12.63	12.63	12.75	12.48	2.55M
October 24, 2025	12.6	12.57	12.57	12.69	12.52	2.2M
October 23, 2025	12.54	12.6	12.6	12.6	12.37	2.15M
October 22, 2025	12.47	12.54	12.54	12.6	12.38	1.91M
October 21, 2025	12.32	12.47	12.47	12.49	12.22	2.29M
October 20, 2025	12.27	12.32	12.32	12.32	12.03	2.76M
October 17, 2025	12.19	12	12	12.3	12	2.11M
October 16, 2025	12.3	12.21	12.21	12.34	12.15	2.16M
October 15, 2025	12.16	12.33	12.33	12.4	12.1	2.46M
October 14, 2025	12.3	12.15	12.15	12.4	12.12	2.77M
October 13, 2025	12.05	12.19	12.19	12.45	11.76	4.78M
October 10, 2025	12.15	12.37	12.37	12.43	12.13	2.49M
October 09, 2025	12.28	12.19	12.19	12.3	12.06	3.28M
September 30, 2025	12.46	12.27	12.27	12.47	12.27	2.29M
September 29, 2025	12.33	12.35	12.35	12.45	12.1	2.62M
September 26, 2025	12.28	12.33	12.33	12.45	12.12	2.58M
September 25, 2025	12.49	12.29	12.29	12.65	12.28	2.7M

Guangzhou Shangpin Home Collection Co., Ltd. (300616.SZ) SHZ