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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.99	12.89	12.89	12.99	12.71	3.52M
September 04, 2025	12.64	12.88	12.88	13.06	12.62	5.14M
September 03, 2025	13.07	12.64	12.64	13.13	12.59	3.98M
September 02, 2025	13.29	13.04	13.04	13.29	12.9	5.25M
September 01, 2025	13.35	13.29	13.29	13.37	13.17	4.39M
August 29, 2025	13.24	13.36	13.36	13.43	13.22	5.02M
August 28, 2025	13.4	13.35	13.35	13.67	12.85	7.81M
August 27, 2025	14.17	13.47	13.47	14.28	13.45	9.56M
August 26, 2025	14.03	14.24	14.24	14.38	13.95	5.72M
August 25, 2025	13.92	14.08	14.08	14.19	13.86	5.67M
August 22, 2025	13.98	13.9	13.9	14.1	13.8	4.98M
August 21, 2025	14	14.02	14.02	14.22	13.95	5.83M
August 20, 2025	14	13.98	13.98	14	13.82	5.1M
August 19, 2025	13.98	14.01	14.01	14.01	13.77	6.05M
August 18, 2025	13.96	13.91	13.91	14.14	13.87	8.12M
August 15, 2025	13.95	13.81	13.81	14.03	13.75	11.73M
August 14, 2025	15	14.01	14.01	15.52	13.96	16.91M
August 13, 2025	14.18	14.43	14.43	14.94	14.05	15.03M
August 12, 2025	14.1	13.91	13.91	14.1	13.86	2.45M
August 11, 2025	14.02	14.08	14.08	14.15	13.91	3.48M
August 08, 2025	13.91	13.95	13.95	13.97	13.72	2.66M
August 07, 2025	14	13.9	13.9	14.11	13.83	3.03M
August 06, 2025	13.96	13.91	13.91	14	13.8	2.71M
August 05, 2025	13.92	13.91	13.91	14.01	13.85	2.93M
August 04, 2025	13.76	13.89	13.89	13.92	13.57	2.95M
August 01, 2025	13.65	13.75	13.75	13.81	13.5	4.63M
July 31, 2025	13.92	13.46	13.46	13.95	13.44	4.28M
July 30, 2025	13.93	13.89	13.89	13.96	13.73	2.73M
July 29, 2025	14.03	13.93	13.93	14.03	13.8	2.99M
July 28, 2025	13.95	13.99	13.99	14.06	13.88	3.3M
July 25, 2025	13.78	13.96	13.96	14.02	13.73	3.52M
July 24, 2025	13.76	13.77	13.77	13.84	13.68	2.54M
July 23, 2025	13.76	13.68	13.68	13.86	13.67	2.65M
July 22, 2025	13.85	13.76	13.76	13.92	13.67	3.28M
July 21, 2025	13.67	13.92	13.92	13.95	13.64	3.77M
July 18, 2025	13.76	13.66	13.66	13.8	13.6	2.08M
July 17, 2025	13.6	13.7	13.7	13.74	13.5	2.55M
July 16, 2025	13.51	13.61	13.61	13.64	13.43	2.82M
July 15, 2025	13.67	13.49	13.49	13.7	13.31	3.46M
July 14, 2025	13.58	13.68	13.68	13.78	13.46	3.4M
July 11, 2025	13.75	13.53	13.53	13.88	13.53	4.47M
July 10, 2025	13.57	13.77	13.77	13.94	13.46	5.27M
July 09, 2025	13.55	13.6	13.6	13.75	13.44	4.7M
July 08, 2025	13.32	13.59	13.59	13.75	13.21	5.1M
July 07, 2025	13.02	13.26	13.26	13.27	13	2.95M
July 04, 2025	13.28	13.02	13.02	13.28	13	2.43M
July 03, 2025	13.13	13.24	13.24	13.32	13.08	2.63M
July 02, 2025	13.09	13.18	13.18	13.18	12.95	2.56M
July 01, 2025	13.19	13.06	13.06	13.23	12.93	3.18M
June 30, 2025	12.99	13.17	13.17	13.18	12.98	3M
June 27, 2025	13.05	12.99	12.99	13.2	12.92	3.41M
June 26, 2025	13.16	13.06	13.06	13.2	13	3.52M
June 25, 2025	13.03	13.13	13.13	13.14	12.91	3.51M
June 24, 2025	12.71	13.03	13.03	13.06	12.52	4.48M
June 23, 2025	12.2	12.62	12.62	12.7	12.11	4.38M
June 20, 2025	12.2	12.2	12.2	12.41	12.18	2.02M
June 19, 2025	12.5	12.25	12.25	12.55	12.15	3.33M
June 18, 2025	12.68	12.49	12.49	12.72	12.38	2.41M
June 17, 2025	12.69	12.71	12.71	12.79	12.57	2.62M
June 16, 2025	12.54	12.69	12.69	12.8	12.3	3.93M

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