Guizhou Tyre Co., Ltd. Class A 000589
SZSE · China · Consumer Durables
CNY 4.20+0.02 (+0.48%)
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 4.20 | +0.48% | CNY 4.19 | CNY 4.21 | CNY 4.18 | 10.70M |
| 2026-09-29 | CNY 4.18 | +0.48% | CNY 4.15 | CNY 4.19 | CNY 4.15 | 10.66M |
| 2026-09-28 | CNY 4.16 | -0.95% | CNY 4.20 | CNY 4.21 | CNY 4.13 | 15.01M |
| 2026-09-24 | CNY 4.20 | -0.47% | CNY 4.22 | CNY 4.24 | CNY 4.19 | 11.81M |
| 2026-09-23 | CNY 4.22 | -0.47% | CNY 4.25 | CNY 4.26 | CNY 4.22 | 12.22M |
| 2026-09-22 | CNY 4.24 | -0.70% | CNY 4.27 | CNY 4.28 | CNY 4.23 | 17.55M |
| 2026-09-21 | CNY 4.27 | +0.71% | CNY 4.24 | CNY 4.28 | CNY 4.22 | 19.09M |
| 2026-09-18 | CNY 4.24 | +0.24% | CNY 4.24 | CNY 4.26 | CNY 4.23 | 16.06M |
| 2026-09-17 | CNY 4.23 | 0.00% | CNY 4.21 | CNY 4.23 | CNY 4.19 | 13.41M |
| 2026-09-16 | CNY 4.23 | -0.47% | CNY 4.24 | CNY 4.24 | CNY 4.18 | 24.33M |
| 2026-09-15 | CNY 4.25 | -1.16% | CNY 4.30 | CNY 4.30 | CNY 4.23 | 20.35M |
| 2026-09-14 | CNY 4.30 | -0.69% | CNY 4.32 | CNY 4.35 | CNY 4.28 | 18.95M |
| 2026-09-11 | CNY 4.33 | -1.14% | CNY 4.37 | CNY 4.38 | CNY 4.30 | 23.33M |
| 2026-09-10 | CNY 4.38 | -0.45% | CNY 4.38 | CNY 4.40 | CNY 4.36 | 19.00M |
| 2026-09-09 | CNY 4.40 | +0.46% | CNY 4.38 | CNY 4.41 | CNY 4.35 | 18.78M |
| 2026-09-08 | CNY 4.38 | +1.62% | CNY 4.31 | CNY 4.39 | CNY 4.30 | 24.06M |
| 2026-09-07 | CNY 4.31 | -0.92% | CNY 4.36 | CNY 4.36 | CNY 4.30 | 23.89M |
| 2026-09-04 | CNY 4.35 | +0.23% | CNY 4.36 | CNY 4.40 | CNY 4.34 | 19.63M |
| 2026-09-03 | CNY 4.34 | -0.46% | CNY 4.37 | CNY 4.40 | CNY 4.34 | 15.65M |
| 2026-09-02 | CNY 4.36 | -1.36% | CNY 4.41 | CNY 4.42 | CNY 4.35 | 25.07M |
| 2026-09-01 | CNY 4.42 | 0.00% | CNY 4.43 | CNY 4.46 | CNY 4.42 | 36.62M |
| 2026-08-31 | CNY 4.42 | +1.14% | CNY 4.50 | CNY 4.51 | CNY 4.38 | 51.99M |
| 2026-08-28 | CNY 4.37 | +0.92% | CNY 4.32 | CNY 4.38 | CNY 4.31 | 23.76M |
| 2026-08-27 | CNY 4.33 | -0.46% | CNY 4.34 | CNY 4.35 | CNY 4.28 | 19.82M |
| 2026-08-26 | CNY 4.35 | +0.69% | CNY 4.30 | CNY 4.36 | CNY 4.29 | 19.09M |
| 2026-08-25 | CNY 4.32 | +1.65% | CNY 4.24 | CNY 4.33 | CNY 4.24 | 20.14M |
| 2026-08-24 | CNY 4.25 | +0.47% | CNY 4.23 | CNY 4.26 | CNY 4.22 | 12.95M |
| 2026-08-21 | CNY 4.23 | -0.47% | CNY 4.25 | CNY 4.25 | CNY 4.21 | 13.07M |
| 2026-08-20 | CNY 4.25 | +0.71% | CNY 4.22 | CNY 4.27 | CNY 4.22 | 16.01M |
| 2026-08-19 | CNY 4.22 | -1.17% | CNY 4.27 | CNY 4.27 | CNY 4.20 | 22.07M |
| 2026-08-18 | CNY 4.27 | -0.93% | CNY 4.30 | CNY 4.31 | CNY 4.25 | 19.38M |
| 2026-08-17 | CNY 4.31 | 0.00% | CNY 4.31 | CNY 4.32 | CNY 4.27 | 23.69M |
| 2026-08-14 | CNY 4.31 | -0.46% | CNY 4.33 | CNY 4.34 | CNY 4.29 | 17.95M |
| 2026-08-13 | CNY 4.33 | -1.14% | CNY 4.38 | CNY 4.38 | CNY 4.33 | 20.10M |
| 2026-08-12 | CNY 4.38 | +1.62% | CNY 4.32 | CNY 4.39 | CNY 4.31 | 29.37M |
| 2026-08-11 | CNY 4.31 | -2.05% | CNY 4.36 | CNY 4.39 | CNY 4.31 | 32.33M |
| 2026-08-10 | CNY 4.40 | +2.09% | CNY 4.39 | CNY 4.46 | CNY 4.39 | 50.50M |
| 2026-08-07 | CNY 4.31 | +0.70% | CNY 4.39 | CNY 4.43 | CNY 4.30 | 29.06M |
| 2026-08-06 | CNY 4.28 | -1.15% | CNY 4.32 | CNY 4.33 | CNY 4.25 | 21.71M |
| 2026-08-05 | CNY 4.33 | -0.92% | CNY 4.36 | CNY 4.36 | CNY 4.31 | 22.37M |
| 2026-08-04 | CNY 4.37 | -0.91% | CNY 4.42 | CNY 4.42 | CNY 4.34 | 31.78M |
| 2026-08-03 | CNY 4.41 | +0.92% | CNY 4.37 | CNY 4.43 | CNY 4.35 | 42.76M |
| 2026-07-31 | CNY 4.37 | -0.23% | CNY 4.37 | CNY 4.40 | CNY 4.33 | 25.20M |
| 2026-07-30 | CNY 4.38 | +0.46% | CNY 4.35 | CNY 4.41 | CNY 4.33 | 25.88M |
| 2026-07-29 | CNY 4.36 | +1.16% | CNY 4.29 | CNY 4.38 | CNY 4.29 | 20.76M |
| 2026-07-28 | CNY 4.31 | +0.47% | CNY 4.27 | CNY 4.32 | CNY 4.24 | 17.87M |
| 2026-07-27 | CNY 4.29 | +1.42% | CNY 4.24 | CNY 4.30 | CNY 4.23 | 14.66M |
| 2026-07-24 | CNY 4.23 | -2.31% | CNY 4.30 | CNY 4.33 | CNY 4.23 | 15.93M |
| 2026-07-23 | CNY 4.33 | +1.88% | CNY 4.24 | CNY 4.34 | CNY 4.23 | 20.22M |
| 2026-07-22 | CNY 4.25 | -0.23% | CNY 4.26 | CNY 4.26 | CNY 4.20 | 20.66M |
| 2026-07-21 | CNY 4.26 | -0.93% | CNY 4.31 | CNY 4.34 | CNY 4.24 | 27.69M |
| 2026-07-20 | CNY 4.30 | +0.70% | CNY 4.26 | CNY 4.34 | CNY 4.25 | 26.87M |
| 2026-07-17 | CNY 4.27 | -1.84% | CNY 4.34 | CNY 4.41 | CNY 4.26 | 24.29M |
| 2026-07-16 | CNY 4.35 | -1.14% | CNY 4.37 | CNY 4.42 | CNY 4.32 | 24.76M |
| 2026-07-15 | CNY 4.40 | +1.38% | CNY 4.29 | CNY 4.42 | CNY 4.28 | 26.31M |
| 2026-07-14 | CNY 4.34 | +2.12% | CNY 4.23 | CNY 4.34 | CNY 4.22 | 26.03M |
| 2026-07-13 | CNY 4.25 | +0.24% | CNY 4.23 | CNY 4.28 | CNY 4.20 | 22.27M |
| 2026-07-10 | CNY 4.24 | -0.70% | CNY 4.27 | CNY 4.29 | CNY 4.19 | 19.30M |
| 2026-07-09 | CNY 4.27 | -0.70% | CNY 4.30 | CNY 4.31 | CNY 4.22 | 19.35M |
| 2026-07-08 | CNY 4.30 | -0.69% | CNY 4.32 | CNY 4.35 | CNY 4.25 | 17.93M |
| 2026-07-07 | CNY 4.33 | -2.48% | CNY 4.42 | CNY 4.45 | CNY 4.31 | 22.50M |
| 2026-07-06 | CNY 4.44 | +3.74% | CNY 4.28 | CNY 4.47 | CNY 4.28 | 31.45M |
| 2026-07-03 | CNY 4.28 | +2.39% | CNY 4.17 | CNY 4.32 | CNY 4.16 | 27.12M |
| 2026-07-02 | CNY 4.18 | +0.97% | CNY 4.12 | CNY 4.21 | CNY 4.11 | 25.95M |
| 2026-07-01 | CNY 4.14 | +1.97% | CNY 4.06 | CNY 4.16 | CNY 4.03 | 25.60M |
| 2026-06-30 | CNY 4.06 | -1.46% | CNY 4.10 | CNY 4.11 | CNY 4.02 | 19.60M |
| 2026-06-29 | CNY 4.12 | +0.24% | CNY 4.11 | CNY 4.13 | CNY 4.00 | 22.28M |
| 2026-06-26 | CNY 4.11 | -2.38% | CNY 4.20 | CNY 4.20 | CNY 4.09 | 23.17M |
| 2026-06-25 | CNY 4.21 | 0.00% | CNY 4.19 | CNY 4.25 | CNY 4.16 | 23.61M |
| 2026-06-24 | CNY 4.21 | -1.86% | CNY 4.28 | CNY 4.30 | CNY 4.18 | 21.75M |
| 2026-06-23 | CNY 4.29 | +0.47% | CNY 4.26 | CNY 4.37 | CNY 4.25 | 22.76M |
| 2026-06-22 | CNY 4.27 | +0.47% | CNY 4.25 | CNY 4.28 | CNY 4.16 | 27.71M |
| 2026-06-18 | CNY 4.25 | -1.85% | CNY 4.33 | CNY 4.34 | CNY 4.24 | 23.77M |
| 2026-06-17 | CNY 4.33 | -2.91% | CNY 4.46 | CNY 4.47 | CNY 4.31 | 33.42M |
| 2026-06-16 | CNY 4.46 | -1.76% | CNY 4.54 | CNY 4.54 | CNY 4.45 | 24.63M |
| 2026-06-15 | CNY 4.54 | +0.22% | CNY 4.47 | CNY 4.55 | CNY 4.46 | 35.61M |
| 2026-06-12 | CNY 4.53 | +1.57% | CNY 4.47 | CNY 4.59 | CNY 4.44 | 32.55M |
| 2026-06-11 | CNY 4.46 | -1.11% | CNY 4.48 | CNY 4.53 | CNY 4.42 | 20.58M |
| 2026-06-10 | CNY 4.51 | 0.00% | CNY 4.49 | CNY 4.51 | CNY 4.46 | 17.83M |
| 2026-06-09 | CNY 4.51 | +0.67% | CNY 4.50 | CNY 4.53 | CNY 4.44 | 22.26M |
| 2026-06-08 | CNY 4.48 | -1.97% | CNY 4.51 | CNY 4.54 | CNY 4.44 | 32.41M |
| 2026-06-05 | CNY 4.57 | -0.44% | CNY 4.59 | CNY 4.66 | CNY 4.56 | 26.59M |
| 2026-06-04 | CNY 4.59 | -2.13% | CNY 4.68 | CNY 4.72 | CNY 4.55 | 30.49M |
| 2026-06-03 | CNY 4.69 | -1.47% | CNY 4.76 | CNY 4.77 | CNY 4.68 | 25.72M |
| 2026-06-02 | CNY 4.76 | -0.63% | CNY 4.80 | CNY 4.82 | CNY 4.74 | 23.89M |
| 2026-06-01 | CNY 4.79 | +1.91% | CNY 4.72 | CNY 4.81 | CNY 4.67 | 39.81M |
| 2026-05-29 | CNY 4.70 | +0.21% | CNY 4.70 | CNY 4.76 | CNY 4.68 | 28.05M |
| 2026-05-28 | CNY 4.69 | +0.43% | CNY 4.67 | CNY 4.74 | CNY 4.65 | 24.96M |
| 2026-05-27 | CNY 4.67 | -2.10% | CNY 4.75 | CNY 4.80 | CNY 4.65 | 30.90M |
| 2026-05-26 | CNY 4.77 | +0.85% | CNY 4.71 | CNY 4.78 | CNY 4.70 | 25.66M |