Guangzhou Hengyun Enterprises Holding Ltd. Class A 000531
SZSE · China · Utilities
CNY 5.55+0.06 (+1.09%)
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 5.55 | +1.09% | CNY 5.52 | CNY 5.55 | CNY 5.48 | 4.07M |
| 2026-09-29 | CNY 5.49 | +0.37% | CNY 5.47 | CNY 5.52 | CNY 5.46 | 2.63M |
| 2026-09-28 | CNY 5.47 | -1.26% | CNY 5.53 | CNY 5.54 | CNY 5.45 | 5.44M |
| 2026-09-24 | CNY 5.54 | -1.07% | CNY 5.61 | CNY 5.61 | CNY 5.54 | 4.94M |
| 2026-09-23 | CNY 5.60 | -0.88% | CNY 5.65 | CNY 5.65 | CNY 5.59 | 5.07M |
| 2026-09-22 | CNY 5.65 | -0.70% | CNY 5.69 | CNY 5.69 | CNY 5.62 | 6.08M |
| 2026-09-21 | CNY 5.69 | +0.71% | CNY 5.65 | CNY 5.70 | CNY 5.62 | 5.48M |
| 2026-09-18 | CNY 5.65 | +0.36% | CNY 5.62 | CNY 5.73 | CNY 5.61 | 6.67M |
| 2026-09-17 | CNY 5.63 | -2.26% | CNY 5.73 | CNY 5.75 | CNY 5.58 | 11.40M |
| 2026-09-16 | CNY 5.76 | -0.52% | CNY 5.76 | CNY 5.84 | CNY 5.70 | 9.73M |
| 2026-09-15 | CNY 5.79 | +0.17% | CNY 5.83 | CNY 5.91 | CNY 5.72 | 14.44M |
| 2026-09-14 | CNY 5.78 | -1.37% | CNY 5.84 | CNY 5.97 | CNY 5.76 | 12.64M |
| 2026-09-11 | CNY 5.86 | +1.03% | CNY 5.77 | CNY 5.86 | CNY 5.68 | 15.48M |
| 2026-09-10 | CNY 5.80 | +0.35% | CNY 5.75 | CNY 5.83 | CNY 5.72 | 9.55M |
| 2026-09-09 | CNY 5.78 | +1.23% | CNY 5.70 | CNY 5.80 | CNY 5.68 | 9.32M |
| 2026-09-08 | CNY 5.71 | +1.60% | CNY 5.63 | CNY 5.73 | CNY 5.60 | 9.01M |
| 2026-09-07 | CNY 5.62 | 0.00% | CNY 5.63 | CNY 5.63 | CNY 5.59 | 3.20M |
| 2026-09-04 | CNY 5.62 | +0.72% | CNY 5.60 | CNY 5.66 | CNY 5.59 | 5.21M |
| 2026-09-03 | CNY 5.58 | -0.18% | CNY 5.60 | CNY 5.63 | CNY 5.58 | 4.11M |
| 2026-09-02 | CNY 5.59 | -1.06% | CNY 5.62 | CNY 5.67 | CNY 5.59 | 5.08M |
| 2026-09-01 | CNY 5.65 | +0.53% | CNY 5.63 | CNY 5.68 | CNY 5.60 | 6.82M |
| 2026-08-31 | CNY 5.62 | -1.75% | CNY 5.67 | CNY 5.67 | CNY 5.57 | 9.20M |
| 2026-08-28 | CNY 5.72 | +0.70% | CNY 5.68 | CNY 5.73 | CNY 5.66 | 5.81M |
| 2026-08-27 | CNY 5.68 | -0.70% | CNY 5.72 | CNY 5.72 | CNY 5.64 | 5.63M |
| 2026-08-26 | CNY 5.72 | +1.42% | CNY 5.63 | CNY 5.73 | CNY 5.62 | 6.03M |
| 2026-08-25 | CNY 5.64 | +0.71% | CNY 5.58 | CNY 5.65 | CNY 5.58 | 4.87M |
| 2026-08-24 | CNY 5.60 | 0.00% | CNY 5.60 | CNY 5.64 | CNY 5.58 | 4.88M |
| 2026-08-21 | CNY 5.60 | -0.18% | CNY 5.60 | CNY 5.61 | CNY 5.55 | 3.58M |
| 2026-08-20 | CNY 5.61 | +0.72% | CNY 5.59 | CNY 5.64 | CNY 5.58 | 4.76M |
| 2026-08-19 | CNY 5.57 | -2.28% | CNY 5.66 | CNY 5.71 | CNY 5.56 | 9.15M |
| 2026-08-18 | CNY 5.70 | -1.04% | CNY 5.75 | CNY 5.75 | CNY 5.65 | 8.70M |
| 2026-08-17 | CNY 5.76 | +0.17% | CNY 5.75 | CNY 5.78 | CNY 5.71 | 6.21M |
| 2026-08-14 | CNY 5.75 | -1.71% | CNY 5.86 | CNY 5.86 | CNY 5.73 | 8.87M |
| 2026-08-13 | CNY 5.85 | -0.85% | CNY 5.88 | CNY 5.92 | CNY 5.83 | 9.69M |
| 2026-08-12 | CNY 5.90 | +0.17% | CNY 5.86 | CNY 5.90 | CNY 5.83 | 7.68M |
| 2026-08-11 | CNY 5.89 | -0.51% | CNY 5.88 | CNY 5.94 | CNY 5.84 | 9.00M |
| 2026-08-10 | CNY 5.92 | +1.20% | CNY 5.85 | CNY 5.93 | CNY 5.81 | 8.76M |
| 2026-08-07 | CNY 5.85 | +0.17% | CNY 5.85 | CNY 5.86 | CNY 5.76 | 9.38M |
| 2026-08-06 | CNY 5.84 | -2.34% | CNY 5.98 | CNY 5.99 | CNY 5.82 | 13.75M |
| 2026-08-05 | CNY 5.98 | -0.17% | CNY 6.00 | CNY 6.02 | CNY 5.93 | 11.22M |
| 2026-08-04 | CNY 5.99 | -0.17% | CNY 6.07 | CNY 6.12 | CNY 5.95 | 13.72M |
| 2026-08-03 | CNY 6.00 | +2.39% | CNY 5.86 | CNY 6.00 | CNY 5.85 | 12.32M |
| 2026-07-31 | CNY 5.86 | +0.86% | CNY 5.82 | CNY 5.89 | CNY 5.82 | 9.35M |
| 2026-07-30 | CNY 5.81 | -0.34% | CNY 5.79 | CNY 5.88 | CNY 5.76 | 9.78M |
| 2026-07-29 | CNY 5.83 | +2.10% | CNY 5.70 | CNY 5.86 | CNY 5.69 | 10.86M |
| 2026-07-28 | CNY 5.71 | -1.21% | CNY 5.76 | CNY 5.78 | CNY 5.69 | 7.53M |
| 2026-07-27 | CNY 5.78 | +1.05% | CNY 5.71 | CNY 5.83 | CNY 5.65 | 9.75M |
| 2026-07-24 | CNY 5.72 | -5.45% | CNY 5.98 | CNY 6.04 | CNY 5.71 | 17.27M |
| 2026-07-23 | CNY 6.05 | +2.54% | CNY 5.90 | CNY 6.06 | CNY 5.83 | 16.95M |
| 2026-07-22 | CNY 5.90 | -0.67% | CNY 5.87 | CNY 5.95 | CNY 5.79 | 15.77M |
| 2026-07-21 | CNY 5.94 | -2.30% | CNY 6.00 | CNY 6.01 | CNY 5.79 | 19.24M |
| 2026-07-20 | CNY 6.08 | +4.83% | CNY 5.80 | CNY 6.10 | CNY 5.76 | 24.87M |
| 2026-07-17 | CNY 5.80 | +0.87% | CNY 5.72 | CNY 5.90 | CNY 5.72 | 18.77M |
| 2026-07-16 | CNY 5.75 | -0.52% | CNY 5.78 | CNY 5.79 | CNY 5.70 | 8.29M |
| 2026-07-15 | CNY 5.78 | +0.35% | CNY 5.73 | CNY 5.80 | CNY 5.67 | 10.76M |
| 2026-07-14 | CNY 5.76 | +2.86% | CNY 5.57 | CNY 5.78 | CNY 5.56 | 10.26M |
| 2026-07-13 | CNY 5.60 | -1.06% | CNY 5.66 | CNY 5.68 | CNY 5.57 | 9.70M |
| 2026-07-10 | CNY 5.66 | +1.25% | CNY 5.60 | CNY 5.74 | CNY 5.49 | 10.78M |
| 2026-07-09 | CNY 5.59 | -1.06% | CNY 5.63 | CNY 5.67 | CNY 5.51 | 8.39M |
| 2026-07-08 | CNY 5.65 | -0.70% | CNY 5.70 | CNY 5.72 | CNY 5.61 | 5.88M |
| 2026-07-07 | CNY 5.69 | -2.57% | CNY 5.85 | CNY 5.86 | CNY 5.66 | 10.16M |
| 2026-07-06 | CNY 5.84 | -2.18% | CNY 5.95 | CNY 5.97 | CNY 5.84 | 12.44M |
| 2026-07-03 | CNY 5.97 | -1.00% | CNY 6.00 | CNY 6.07 | CNY 5.91 | 13.80M |
| 2026-07-02 | CNY 6.03 | -1.63% | CNY 6.16 | CNY 6.20 | CNY 6.02 | 11.75M |
| 2026-07-01 | CNY 6.13 | +2.34% | CNY 6.04 | CNY 6.21 | CNY 5.96 | 12.32M |
| 2026-06-30 | CNY 5.99 | -2.12% | CNY 6.06 | CNY 6.07 | CNY 5.93 | 11.76M |
| 2026-06-29 | CNY 6.12 | 0.00% | CNY 6.08 | CNY 6.18 | CNY 5.99 | 10.25M |
| 2026-06-26 | CNY 6.12 | -4.97% | CNY 6.39 | CNY 6.53 | CNY 6.11 | 17.55M |
| 2026-06-25 | CNY 6.44 | -2.87% | CNY 6.60 | CNY 6.62 | CNY 6.33 | 15.61M |
| 2026-06-24 | CNY 6.63 | -0.60% | CNY 6.63 | CNY 6.73 | CNY 6.48 | 14.23M |
| 2026-06-23 | CNY 6.67 | -0.15% | CNY 6.68 | CNY 6.88 | CNY 6.52 | 17.76M |
| 2026-06-22 | CNY 6.68 | +3.57% | CNY 6.41 | CNY 6.71 | CNY 6.30 | 20.66M |
| 2026-06-18 | CNY 6.45 | -5.98% | CNY 6.81 | CNY 6.82 | CNY 6.42 | 28.06M |
| 2026-06-17 | CNY 6.86 | -0.44% | CNY 6.89 | CNY 6.96 | CNY 6.70 | 18.59M |
| 2026-06-16 | CNY 6.89 | +0.88% | CNY 6.80 | CNY 6.99 | CNY 6.75 | 17.34M |
| 2026-06-15 | CNY 6.83 | +1.19% | CNY 6.75 | CNY 6.84 | CNY 6.74 | 13.97M |
| 2026-06-12 | CNY 6.75 | +0.45% | CNY 6.72 | CNY 6.86 | CNY 6.60 | 14.96M |
| 2026-06-11 | CNY 6.72 | +1.05% | CNY 6.57 | CNY 6.81 | CNY 6.49 | 18.09M |
| 2026-06-10 | CNY 6.65 | -4.18% | CNY 6.86 | CNY 6.86 | CNY 6.57 | 21.48M |
| 2026-06-09 | CNY 6.94 | +2.36% | CNY 6.88 | CNY 6.97 | CNY 6.58 | 22.07M |
| 2026-06-08 | CNY 6.78 | -5.70% | CNY 6.98 | CNY 7.20 | CNY 6.75 | 30.89M |
| 2026-06-05 | CNY 7.19 | -6.50% | CNY 7.69 | CNY 8.05 | CNY 7.18 | 45.28M |
| 2026-06-04 | CNY 7.69 | -2.41% | CNY 7.68 | CNY 7.87 | CNY 7.62 | 31.09M |
| 2026-06-03 | CNY 7.88 | +1.16% | CNY 7.77 | CNY 7.88 | CNY 7.55 | 47.41M |
| 2026-06-02 | CNY 7.79 | -5.23% | CNY 7.90 | CNY 8.00 | CNY 7.67 | 51.55M |
| 2026-06-01 | CNY 8.22 | +4.85% | CNY 7.87 | CNY 8.23 | CNY 7.51 | 69.48M |
| 2026-05-29 | CNY 7.84 | -0.76% | CNY 7.83 | CNY 8.27 | CNY 7.61 | 74.20M |
| 2026-05-28 | CNY 7.90 | +5.90% | CNY 7.39 | CNY 7.92 | CNY 7.37 | 70.92M |
| 2026-05-27 | CNY 7.46 | +1.50% | CNY 7.30 | CNY 7.52 | CNY 7.25 | 35.84M |
| 2026-05-26 | CNY 7.35 | +2.51% | CNY 7.13 | CNY 7.45 | CNY 6.97 | 32.54M |