Guangdong Ganhua Science & Industry Co., Ltd. Class A 000576
SZSE · China · Process Industries
CNY 8.30+0.06 (+0.73%)
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 8.30 | +0.73% | CNY 8.29 | CNY 8.36 | CNY 8.22 | 5.29M |
| 2026-09-29 | CNY 8.24 | +0.86% | CNY 8.23 | CNY 8.28 | CNY 8.10 | 6.29M |
| 2026-09-28 | CNY 8.17 | -1.21% | CNY 8.30 | CNY 8.36 | CNY 8.15 | 6.73M |
| 2026-09-24 | CNY 8.27 | -0.84% | CNY 8.35 | CNY 8.41 | CNY 8.27 |
| 6.32M |
| 2026-09-23 | CNY 8.34 | -0.95% | CNY 8.42 | CNY 8.42 | CNY 8.26 | 6.28M |
| 2026-09-22 | CNY 8.42 | -1.98% | CNY 8.57 | CNY 8.57 | CNY 8.35 | 9.71M |
| 2026-09-21 | CNY 8.59 | +3.74% | CNY 8.21 | CNY 8.59 | CNY 8.21 | 12.68M |
| 2026-09-18 | CNY 8.28 | +0.12% | CNY 8.26 | CNY 8.39 | CNY 8.22 | 10.11M |
| 2026-09-17 | CNY 8.27 | +0.73% | CNY 8.18 | CNY 8.33 | CNY 8.12 | 10.84M |
| 2026-09-16 | CNY 8.21 | +2.24% | CNY 8.05 | CNY 8.29 | CNY 7.96 | 11.60M |
| 2026-09-15 | CNY 8.03 | -3.02% | CNY 8.28 | CNY 8.31 | CNY 8.01 | 12.40M |
| 2026-09-14 | CNY 8.28 | -3.38% | CNY 8.48 | CNY 8.68 | CNY 8.21 | 18.40M |
| 2026-09-11 | CNY 8.57 | +0.82% | CNY 8.42 | CNY 8.65 | CNY 8.33 | 21.84M |
| 2026-09-10 | CNY 8.50 | -2.19% | CNY 8.63 | CNY 8.67 | CNY 8.48 | 13.35M |
| 2026-09-09 | CNY 8.69 | +1.05% | CNY 8.52 | CNY 8.72 | CNY 8.50 | 22.17M |
| 2026-09-08 | CNY 8.60 | +3.37% | CNY 8.39 | CNY 8.64 | CNY 8.30 | 22.06M |
| 2026-09-07 | CNY 8.32 | -1.07% | CNY 8.43 | CNY 8.45 | CNY 8.30 | 16.29M |
| 2026-09-04 | CNY 8.41 | -0.24% | CNY 8.41 | CNY 8.60 | CNY 8.32 | 24.14M |
| 2026-09-03 | CNY 8.43 | -1.86% | CNY 8.50 | CNY 8.72 | CNY 8.36 | 39.01M |
| 2026-09-02 | CNY 8.59 | +1.66% | CNY 8.41 | CNY 9.12 | CNY 8.35 | 55.07M |
| 2026-09-01 | CNY 8.45 | +2.42% | CNY 8.22 | CNY 8.53 | CNY 8.12 | 36.85M |
| 2026-08-31 | CNY 8.25 | +1.10% | CNY 8.00 | CNY 8.37 | CNY 7.98 | 40.15M |
| 2026-08-28 | CNY 8.16 | +2.00% | CNY 8.01 | CNY 8.37 | CNY 7.87 | 63.86M |
| 2026-08-27 | CNY 8.00 | +10.04% | CNY 7.66 | CNY 8.00 | CNY 7.66 | 33.94M |
| 2026-08-26 | CNY 7.27 | +0.69% | CNY 7.22 | CNY 7.30 | CNY 7.17 | 6.69M |
| 2026-08-25 | CNY 7.22 | +1.55% | CNY 7.03 | CNY 7.29 | CNY 7.01 | 8.41M |
| 2026-08-24 | CNY 7.11 | -0.28% | CNY 7.14 | CNY 7.20 | CNY 7.02 | 5.24M |
| 2026-08-21 | CNY 7.13 | 0.00% | CNY 7.10 | CNY 7.16 | CNY 7.01 | 5.21M |
| 2026-08-20 | CNY 7.13 | +0.85% | CNY 7.14 | CNY 7.21 | CNY 7.06 | 6.71M |
| 2026-08-19 | CNY 7.07 | -3.68% | CNY 7.30 | CNY 7.35 | CNY 7.03 | 6.84M |
| 2026-08-18 | CNY 7.34 | -0.27% | CNY 7.37 | CNY 7.37 | CNY 7.26 | 5.41M |
| 2026-08-17 | CNY 7.36 | +2.94% | CNY 7.15 | CNY 7.36 | CNY 7.15 | 7.67M |
| 2026-08-14 | CNY 7.15 | -0.42% | CNY 7.24 | CNY 7.25 | CNY 7.09 | 6.14M |
| 2026-08-13 | CNY 7.18 | -1.78% | CNY 7.30 | CNY 7.40 | CNY 7.17 | 6.24M |
| 2026-08-12 | CNY 7.31 | +0.41% | CNY 7.24 | CNY 7.34 | CNY 7.21 | 5.95M |
| 2026-08-11 | CNY 7.28 | -1.89% | CNY 7.35 | CNY 7.35 | CNY 7.18 | 8.29M |
| 2026-08-10 | CNY 7.42 | +3.34% | CNY 7.14 | CNY 7.44 | CNY 7.10 | 9.96M |
| 2026-08-07 | CNY 7.18 | +0.42% | CNY 7.21 | CNY 7.21 | CNY 7.01 | 8.00M |
| 2026-08-06 | CNY 7.15 | +1.85% | CNY 7.05 | CNY 7.19 | CNY 6.99 | 8.80M |
| 2026-08-05 | CNY 7.02 | +0.29% | CNY 7.11 | CNY 7.12 | CNY 6.96 | 8.56M |
| 2026-08-04 | CNY 7.00 | +1.01% | CNY 6.97 | CNY 7.08 | CNY 6.93 | 8.73M |
| 2026-08-03 | CNY 6.93 | +2.67% | CNY 6.75 | CNY 6.94 | CNY 6.73 | 8.07M |
| 2026-07-31 | CNY 6.75 | +2.90% | CNY 6.59 | CNY 6.79 | CNY 6.59 | 11.15M |
| 2026-07-30 | CNY 6.56 | -1.94% | CNY 6.65 | CNY 6.76 | CNY 6.54 | 11.11M |
| 2026-07-29 | CNY 6.69 | +1.06% | CNY 6.60 | CNY 6.74 | CNY 6.56 | 10.10M |
| 2026-07-28 | CNY 6.62 | -0.45% | CNY 6.65 | CNY 6.72 | CNY 6.58 | 11.62M |
| 2026-07-27 | CNY 6.65 | +4.07% | CNY 6.30 | CNY 6.67 | CNY 6.20 | 18.04M |
| 2026-07-24 | CNY 6.39 | -0.62% | CNY 6.40 | CNY 6.60 | CNY 6.34 | 17.04M |
| 2026-07-23 | CNY 6.43 | +4.21% | CNY 6.18 | CNY 6.43 | CNY 6.15 | 10.69M |
| 2026-07-22 | CNY 6.17 | -1.12% | CNY 6.18 | CNY 6.26 | CNY 6.12 | 8.18M |
| 2026-07-21 | CNY 6.24 | -0.32% | CNY 6.22 | CNY 6.29 | CNY 5.90 | 13.62M |
| 2026-07-20 | CNY 6.26 | -3.10% | CNY 6.46 | CNY 6.62 | CNY 6.16 | 14.20M |
| 2026-07-17 | CNY 6.46 | -3.44% | CNY 6.69 | CNY 6.77 | CNY 6.42 | 12.22M |
| 2026-07-16 | CNY 6.69 | +1.83% | CNY 6.50 | CNY 6.79 | CNY 6.48 | 12.40M |
| 2026-07-15 | CNY 6.57 | +1.70% | CNY 6.40 | CNY 6.73 | CNY 6.39 | 11.51M |
| 2026-07-14 | CNY 6.46 | -0.62% | CNY 6.50 | CNY 6.54 | CNY 6.31 | 14.27M |
| 2026-07-13 | CNY 6.50 | -8.84% | CNY 7.10 | CNY 7.16 | CNY 6.47 | 21.81M |
| 2026-07-10 | CNY 7.13 | +2.15% | CNY 6.94 | CNY 7.38 | CNY 6.91 | 24.90M |
| 2026-07-09 | CNY 6.98 | +0.14% | CNY 6.98 | CNY 7.26 | CNY 6.72 | 17.03M |
| 2026-07-08 | CNY 6.97 | -4.65% | CNY 7.35 | CNY 7.38 | CNY 6.92 | 17.23M |
| 2026-07-07 | CNY 7.31 | -4.94% | CNY 7.55 | CNY 7.73 | CNY 7.29 | 21.30M |
| 2026-07-06 | CNY 7.69 | -5.53% | CNY 7.82 | CNY 7.99 | CNY 7.46 | 44.63M |
| 2026-07-03 | CNY 8.14 | +10.00% | CNY 7.91 | CNY 8.14 | CNY 7.45 | 24.43M |
| 2026-07-02 | CNY 7.40 | +9.96% | CNY 6.68 | CNY 7.40 | CNY 6.66 | 12.19M |
| 2026-07-01 | CNY 6.73 | +2.44% | CNY 6.50 | CNY 6.85 | CNY 6.50 | 10.05M |
| 2026-06-30 | CNY 6.57 | +0.92% | CNY 6.51 | CNY 6.65 | CNY 6.49 | 6.26M |
| 2026-06-29 | CNY 6.51 | -1.06% | CNY 6.62 | CNY 6.62 | CNY 6.34 | 7.72M |
| 2026-06-26 | CNY 6.58 | -2.52% | CNY 6.75 | CNY 6.76 | CNY 6.48 | 7.84M |
| 2026-06-25 | CNY 6.75 | -2.60% | CNY 6.89 | CNY 6.92 | CNY 6.70 | 6.86M |
| 2026-06-24 | CNY 6.93 | -3.21% | CNY 7.15 | CNY 7.15 | CNY 6.81 | 7.75M |
| 2026-06-23 | CNY 7.16 | +0.56% | CNY 7.03 | CNY 7.26 | CNY 6.98 | 7.41M |
| 2026-06-22 | CNY 7.12 | +0.28% | CNY 7.11 | CNY 7.13 | CNY 6.80 | 9.00M |
| 2026-06-18 | CNY 7.10 | -0.14% | CNY 7.12 | CNY 7.20 | CNY 6.96 | 5.68M |
| 2026-06-17 | CNY 7.11 | -2.60% | CNY 7.27 | CNY 7.30 | CNY 7.06 | 6.52M |
| 2026-06-16 | CNY 7.30 | +1.11% | CNY 7.24 | CNY 7.34 | CNY 7.15 | 6.49M |
| 2026-06-15 | CNY 7.22 | -0.28% | CNY 7.27 | CNY 7.39 | CNY 7.16 | 7.28M |
| 2026-06-12 | CNY 7.24 | +2.55% | CNY 7.14 | CNY 7.40 | CNY 7.12 | 9.52M |
| 2026-06-11 | CNY 7.06 | -0.14% | CNY 7.06 | CNY 7.12 | CNY 6.93 | 6.36M |
| 2026-06-10 | CNY 7.07 | -0.70% | CNY 7.13 | CNY 7.30 | CNY 6.97 | 7.71M |
| 2026-06-09 | CNY 7.12 | +0.71% | CNY 7.14 | CNY 7.18 | CNY 7.03 | 5.68M |
| 2026-06-08 | CNY 7.07 | -4.85% | CNY 7.28 | CNY 7.38 | CNY 6.93 | 9.82M |
| 2026-06-05 | CNY 7.43 | +0.95% | CNY 7.31 | CNY 7.52 | CNY 7.20 | 7.96M |
| 2026-06-04 | CNY 7.36 | -1.74% | CNY 7.48 | CNY 7.50 | CNY 7.28 | 4.62M |
| 2026-06-03 | CNY 7.49 | -0.53% | CNY 7.54 | CNY 7.60 | CNY 7.42 | 4.82M |
| 2026-06-02 | CNY 7.53 | -1.57% | CNY 7.64 | CNY 7.69 | CNY 7.45 | 6.36M |
| 2026-06-01 | CNY 7.65 | +2.14% | CNY 7.49 | CNY 7.71 | CNY 7.40 | 6.54M |
| 2026-05-29 | CNY 7.49 | -3.23% | CNY 7.73 | CNY 7.77 | CNY 7.46 | 7.27M |
| 2026-05-28 | CNY 7.74 | +0.91% | CNY 7.68 | CNY 7.81 | CNY 7.53 | 7.89M |
| 2026-05-27 | CNY 7.67 | -2.54% | CNY 7.82 | CNY 7.92 | CNY 7.60 | 8.44M |
| 2026-05-26 | CNY 7.87 | -2.60% | CNY 8.08 | CNY 8.08 | CNY 7.76 | 8.67M |