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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	12.19	12.47	12.47	12.5	12.11	2.33M
September 23, 2025	12.49	12.29	12.29	12.49	11.93	4.52M
September 22, 2025	12.65	12.49	12.49	12.68	12.4	3.12M
September 19, 2025	12.74	12.64	12.64	12.8	12.51	3.21M
September 18, 2025	13.14	12.74	12.74	13.14	12.65	3.71M
September 17, 2025	13.01	13.16	13.16	13.3	12.98	3.43M
September 16, 2025	12.9	13.04	13.04	13.04	12.81	2.94M
September 15, 2025	13.03	12.89	12.89	13.03	12.76	3.37M
September 12, 2025	13.02	12.93	12.93	13.12	12.9	2.53M
September 11, 2025	13.02	13.02	13.02	13.04	12.71	3.61M
September 10, 2025	12.86	13.03	13.03	13.11	12.81	4.45M
September 09, 2025	12.92	12.86	12.86	12.99	12.78	3.48M
September 08, 2025	12.81	12.94	12.94	13.08	12.81	4.35M
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

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