Guangdong Guanghong Holdings Co., Ltd. Class A 000529
SZSE · China · Distribution Services
CNY 5.04+0.01 (+0.20%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.04 | +0.20% | CNY 5.04 | CNY 5.07 | CNY 4.99 | 2.70M |
| 2026-09-29 | CNY 5.03 | +0.40% | CNY 4.97 | CNY 5.05 | CNY 4.94 | 3.40M |
| 2026-09-28 | CNY 5.01 | +0.80% | CNY 4.96 | CNY 5.02 | CNY 4.92 | 3.14M |
| 2026-09-24 | CNY 4.97 | +0.20% | CNY 4.98 | CNY 5.03 | CNY 4.92 | 2.84M |
| 2026-09-23 | CNY 4.96 | -1.39% | CNY 5.03 | CNY 5.06 | CNY 4.96 | 2.31M |
| 2026-09-22 | CNY 5.03 | -0.20% | CNY 5.05 | CNY 5.05 | CNY 4.94 | 3.71M |
| 2026-09-21 | CNY 5.04 | +3.70% | CNY 4.85 | CNY 5.05 | CNY 4.85 | 5.40M |
| 2026-09-18 | CNY 4.86 | -1.02% | CNY 4.94 | CNY 4.95 | CNY 4.84 | 4.16M |
| 2026-09-17 | CNY 4.91 | +1.45% | CNY 4.84 | CNY 4.94 | CNY 4.78 | 5.17M |
| 2026-09-16 | CNY 4.84 | -0.21% | CNY 4.81 | CNY 4.88 | CNY 4.78 | 4.43M |
| 2026-09-15 | CNY 4.85 | -2.81% | CNY 5.01 | CNY 5.01 | CNY 4.82 | 4.54M |
| 2026-09-14 | CNY 4.99 | -0.40% | CNY 5.00 | CNY 5.03 | CNY 4.92 | 5.09M |
| 2026-09-11 | CNY 5.01 | -2.91% | CNY 5.10 | CNY 5.16 | CNY 4.98 | 7.59M |
| 2026-09-10 | CNY 5.16 | -1.90% | CNY 5.26 | CNY 5.28 | CNY 5.13 | 4.58M |
| 2026-09-09 | CNY 5.26 | -0.75% | CNY 5.26 | CNY 5.32 | CNY 5.23 | 7.11M |
| 2026-09-08 | CNY 5.30 | +1.34% | CNY 5.21 | CNY 5.32 | CNY 5.21 | 8.19M |
| 2026-09-07 | CNY 5.23 | +2.95% | CNY 5.08 | CNY 5.26 | CNY 5.08 | 12.22M |
| 2026-09-04 | CNY 5.08 | +2.83% | CNY 4.95 | CNY 5.28 | CNY 4.93 | 12.29M |
| 2026-09-03 | CNY 4.94 | -1.40% | CNY 5.04 | CNY 5.07 | CNY 4.93 | 5.50M |
| 2026-09-02 | CNY 5.01 | -1.96% | CNY 5.08 | CNY 5.10 | CNY 4.99 | 5.66M |
| 2026-09-01 | CNY 5.11 | +0.99% | CNY 5.08 | CNY 5.17 | CNY 5.04 | 6.24M |
| 2026-08-31 | CNY 5.06 | +0.80% | CNY 5.00 | CNY 5.09 | CNY 4.99 | 4.71M |
| 2026-08-28 | CNY 5.02 | +0.60% | CNY 4.99 | CNY 5.05 | CNY 4.96 | 4.19M |
| 2026-08-27 | CNY 4.99 | -1.19% | CNY 5.07 | CNY 5.07 | CNY 4.97 | 6.23M |
| 2026-08-26 | CNY 5.05 | -0.20% | CNY 5.02 | CNY 5.10 | CNY 5.02 | 3.27M |
| 2026-08-25 | CNY 5.06 | +2.64% | CNY 4.92 | CNY 5.06 | CNY 4.89 | 4.24M |
| 2026-08-24 | CNY 4.93 | +0.61% | CNY 4.88 | CNY 4.97 | CNY 4.87 | 4.11M |
| 2026-08-21 | CNY 4.90 | -2.00% | CNY 4.99 | CNY 5.07 | CNY 4.86 | 3.82M |
| 2026-08-20 | CNY 5.00 | +1.83% | CNY 4.93 | CNY 5.04 | CNY 4.91 | 4.52M |
| 2026-08-19 | CNY 4.91 | -2.58% | CNY 5.00 | CNY 5.03 | CNY 4.89 | 5.34M |
| 2026-08-18 | CNY 5.04 | +1.41% | CNY 4.95 | CNY 5.05 | CNY 4.94 | 7.41M |
| 2026-08-17 | CNY 4.97 | +1.43% | CNY 4.92 | CNY 4.99 | CNY 4.85 | 4.61M |
| 2026-08-14 | CNY 4.90 | +1.03% | CNY 4.87 | CNY 4.93 | CNY 4.81 | 4.26M |
| 2026-08-13 | CNY 4.85 | -0.82% | CNY 4.87 | CNY 4.93 | CNY 4.81 | 3.95M |
| 2026-08-12 | CNY 4.89 | +0.62% | CNY 4.84 | CNY 4.91 | CNY 4.83 | 2.85M |
| 2026-08-11 | CNY 4.86 | -0.21% | CNY 4.88 | CNY 4.91 | CNY 4.83 | 3.49M |
| 2026-08-10 | CNY 4.87 | +3.18% | CNY 4.73 | CNY 4.88 | CNY 4.71 | 6.11M |
| 2026-08-07 | CNY 4.72 | -1.05% | CNY 4.76 | CNY 4.77 | CNY 4.65 | 4.24M |
| 2026-08-06 | CNY 4.77 | +1.06% | CNY 4.74 | CNY 4.78 | CNY 4.69 | 3.90M |
| 2026-08-05 | CNY 4.72 | -0.63% | CNY 4.77 | CNY 4.81 | CNY 4.70 | 4.15M |
| 2026-08-04 | CNY 4.75 | -1.25% | CNY 4.82 | CNY 4.84 | CNY 4.73 | 3.86M |
| 2026-08-03 | CNY 4.81 | +2.34% | CNY 4.72 | CNY 4.83 | CNY 4.70 | 5.72M |
| 2026-07-31 | CNY 4.70 | +0.21% | CNY 4.72 | CNY 4.74 | CNY 4.67 | 3.90M |
| 2026-07-30 | CNY 4.69 | +0.21% | CNY 4.67 | CNY 4.77 | CNY 4.64 | 3.60M |
| 2026-07-29 | CNY 4.68 | +2.63% | CNY 4.56 | CNY 4.70 | CNY 4.54 | 4.58M |
| 2026-07-28 | CNY 4.56 | +0.66% | CNY 4.53 | CNY 4.61 | CNY 4.51 | 3.38M |
| 2026-07-27 | CNY 4.53 | +1.57% | CNY 4.45 | CNY 4.57 | CNY 4.41 | 3.13M |
| 2026-07-24 | CNY 4.46 | -2.19% | CNY 4.53 | CNY 4.58 | CNY 4.44 | 3.14M |
| 2026-07-23 | CNY 4.56 | +1.79% | CNY 4.50 | CNY 4.58 | CNY 4.45 | 3.22M |
| 2026-07-22 | CNY 4.48 | +0.22% | CNY 4.44 | CNY 4.53 | CNY 4.43 | 3.59M |
| 2026-07-21 | CNY 4.47 | -3.25% | CNY 4.63 | CNY 4.63 | CNY 4.43 | 6.97M |
| 2026-07-20 | CNY 4.62 | -1.28% | CNY 4.75 | CNY 4.79 | CNY 4.57 | 6.34M |
| 2026-07-17 | CNY 4.68 | -2.09% | CNY 4.75 | CNY 4.88 | CNY 4.68 | 5.44M |
| 2026-07-16 | CNY 4.78 | -0.21% | CNY 4.75 | CNY 4.85 | CNY 4.73 | 5.57M |
| 2026-07-15 | CNY 4.79 | +1.70% | CNY 4.75 | CNY 4.83 | CNY 4.67 | 4.39M |
| 2026-07-14 | CNY 4.71 | +2.84% | CNY 4.58 | CNY 4.73 | CNY 4.55 | 4.37M |
| 2026-07-13 | CNY 4.58 | -0.43% | CNY 4.56 | CNY 4.67 | CNY 4.49 | 5.96M |
| 2026-07-10 | CNY 4.60 | +2.00% | CNY 4.51 | CNY 4.67 | CNY 4.43 | 6.69M |
| 2026-07-09 | CNY 4.51 | -1.31% | CNY 4.54 | CNY 4.59 | CNY 4.46 | 4.23M |
| 2026-07-08 | CNY 4.57 | +0.44% | CNY 4.57 | CNY 4.60 | CNY 4.45 | 5.14M |
| 2026-07-07 | CNY 4.55 | -3.60% | CNY 4.72 | CNY 4.73 | CNY 4.52 | 4.37M |
| 2026-07-06 | CNY 4.72 | +1.94% | CNY 4.62 | CNY 4.74 | CNY 4.61 | 6.93M |
| 2026-07-03 | CNY 4.63 | +2.43% | CNY 4.52 | CNY 4.68 | CNY 4.52 | 5.52M |
| 2026-07-02 | CNY 4.52 | +0.67% | CNY 4.49 | CNY 4.58 | CNY 4.44 | 5.29M |
| 2026-07-01 | CNY 4.49 | +5.40% | CNY 4.26 | CNY 4.55 | CNY 4.26 | 10.06M |
| 2026-06-30 | CNY 4.26 | -3.18% | CNY 4.38 | CNY 4.40 | CNY 4.23 | 3.89M |
| 2026-06-29 | CNY 4.40 | +0.23% | CNY 4.37 | CNY 4.44 | CNY 4.26 | 4.89M |
| 2026-06-26 | CNY 4.39 | -1.79% | CNY 4.36 | CNY 4.51 | CNY 4.31 | 7.25M |
| 2026-06-25 | CNY 4.47 | -0.89% | CNY 4.53 | CNY 4.53 | CNY 4.39 | 3.89M |
| 2026-06-24 | CNY 4.51 | -3.43% | CNY 4.66 | CNY 4.66 | CNY 4.48 | 4.36M |
| 2026-06-23 | CNY 4.67 | +2.19% | CNY 4.57 | CNY 4.75 | CNY 4.55 | 4.58M |
| 2026-06-22 | CNY 4.57 | -0.65% | CNY 4.60 | CNY 4.60 | CNY 4.42 | 5.76M |
| 2026-06-18 | CNY 4.60 | -0.65% | CNY 4.60 | CNY 4.66 | CNY 4.55 | 2.95M |
| 2026-06-17 | CNY 4.63 | -2.94% | CNY 4.75 | CNY 4.76 | CNY 4.59 | 5.18M |
| 2026-06-16 | CNY 4.77 | -0.63% | CNY 4.80 | CNY 4.81 | CNY 4.70 | 3.08M |
| 2026-06-15 | CNY 4.80 | -0.62% | CNY 4.85 | CNY 4.93 | CNY 4.76 | 4.30M |
| 2026-06-12 | CNY 4.83 | +0.62% | CNY 4.82 | CNY 4.87 | CNY 4.75 | 3.24M |
| 2026-06-11 | CNY 4.80 | -1.23% | CNY 4.81 | CNY 4.85 | CNY 4.74 | 3.42M |
| 2026-06-10 | CNY 4.86 | +0.21% | CNY 4.82 | CNY 4.89 | CNY 4.78 | 3.28M |
| 2026-06-09 | CNY 4.85 | -1.22% | CNY 4.91 | CNY 4.93 | CNY 4.83 | 3.31M |
| 2026-06-08 | CNY 4.91 | -1.80% | CNY 4.96 | CNY 5.03 | CNY 4.86 | 4.36M |
| 2026-06-05 | CNY 5.00 | +1.21% | CNY 4.92 | CNY 5.03 | CNY 4.92 | 3.83M |
| 2026-06-04 | CNY 4.94 | -1.98% | CNY 5.01 | CNY 5.07 | CNY 4.90 | 3.76M |
| 2026-06-03 | CNY 5.04 | -1.56% | CNY 5.13 | CNY 5.14 | CNY 5.00 | 3.55M |
| 2026-06-02 | CNY 5.12 | -2.66% | CNY 5.26 | CNY 5.33 | CNY 5.09 | 5.87M |
| 2026-06-01 | CNY 5.26 | +3.54% | CNY 5.10 | CNY 5.27 | CNY 5.00 | 5.79M |
| 2026-05-29 | CNY 5.08 | +0.20% | CNY 5.09 | CNY 5.15 | CNY 5.06 | 4.97M |
| 2026-05-28 | CNY 5.07 | -0.39% | CNY 5.05 | CNY 5.12 | CNY 4.99 | 4.34M |
| 2026-05-27 | CNY 5.09 | -0.97% | CNY 5.17 | CNY 5.17 | CNY 5.00 | 4.45M |
| 2026-05-26 | CNY 5.14 | -1.91% | CNY 5.24 | CNY 5.24 | CNY 5.10 | 3.66M |