Guangdong Shirongzhaoye Co., Ltd. Class A 002016
SZSE · China · Health Technology
CNY 4.95+0.11 (+2.27%)
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 4.95 | +2.27% | CNY 4.86 | CNY 4.98 | CNY 4.58 | 22.95M |
| 2026-09-29 | CNY 4.84 | +4.99% | CNY 4.66 | CNY 4.87 | CNY 4.63 | 15.60M |
| 2026-09-28 | CNY 4.61 | -1.28% | CNY 4.68 | CNY 4.71 | CNY 4.58 | 10.07M |
| 2026-09-24 | CNY 4.67 | -2.10% | CNY 4.77 | CNY 4.80 | CNY 4.61 | 8.91M |
| 2026-09-23 | CNY 4.77 | 0.00% | CNY 4.77 | CNY 4.90 | CNY 4.74 | 13.59M |
| 2026-09-22 | CNY 4.77 | +1.27% | CNY 4.70 | CNY 4.85 | CNY 4.65 | 14.36M |
| 2026-09-21 | CNY 4.71 | +3.74% | CNY 4.56 | CNY 4.74 | CNY 4.51 | 14.81M |
| 2026-09-18 | CNY 4.54 | +0.22% | CNY 4.54 | CNY 4.63 | CNY 4.50 | 12.21M |
| 2026-09-17 | CNY 4.53 | +1.80% | CNY 4.43 | CNY 4.56 | CNY 4.39 | 6.79M |
| 2026-09-16 | CNY 4.45 | +0.91% | CNY 4.40 | CNY 4.48 | CNY 4.35 | 9.01M |
| 2026-09-15 | CNY 4.41 | -3.92% | CNY 4.58 | CNY 4.59 | CNY 4.39 | 9.61M |
| 2026-09-14 | CNY 4.59 | +0.22% | CNY 4.58 | CNY 4.61 | CNY 4.50 | 6.43M |
| 2026-09-11 | CNY 4.58 | -2.97% | CNY 4.70 | CNY 4.71 | CNY 4.53 | 6.57M |
| 2026-09-10 | CNY 4.72 | -0.84% | CNY 4.75 | CNY 4.78 | CNY 4.69 | 5.96M |
| 2026-09-09 | CNY 4.76 | -1.65% | CNY 4.84 | CNY 4.87 | CNY 4.73 | 8.75M |
| 2026-09-08 | CNY 4.84 | +2.54% | CNY 4.72 | CNY 4.88 | CNY 4.72 | 12.36M |
| 2026-09-07 | CNY 4.72 | -0.63% | CNY 4.76 | CNY 4.77 | CNY 4.70 | 9.96M |
| 2026-09-04 | CNY 4.75 | +2.15% | CNY 4.67 | CNY 4.97 | CNY 4.65 | 15.33M |
| 2026-09-03 | CNY 4.65 | -0.43% | CNY 4.69 | CNY 4.74 | CNY 4.64 | 8.20M |
| 2026-09-02 | CNY 4.67 | -1.06% | CNY 4.71 | CNY 4.71 | CNY 4.59 | 9.92M |
| 2026-09-01 | CNY 4.72 | +0.21% | CNY 4.70 | CNY 4.79 | CNY 4.65 | 10.74M |
| 2026-08-31 | CNY 4.71 | -0.84% | CNY 4.92 | CNY 4.99 | CNY 4.70 | 17.48M |
| 2026-08-28 | CNY 4.75 | +2.15% | CNY 4.64 | CNY 4.79 | CNY 4.62 | 10.58M |
| 2026-08-27 | CNY 4.65 | +1.09% | CNY 4.62 | CNY 4.75 | CNY 4.56 | 12.65M |
| 2026-08-26 | CNY 4.60 | +0.44% | CNY 4.57 | CNY 4.65 | CNY 4.52 | 9.20M |
| 2026-08-25 | CNY 4.58 | +2.46% | CNY 4.46 | CNY 4.59 | CNY 4.46 | 7.48M |
| 2026-08-24 | CNY 4.47 | -1.11% | CNY 4.52 | CNY 4.56 | CNY 4.45 | 6.18M |
| 2026-08-21 | CNY 4.52 | -1.95% | CNY 4.62 | CNY 4.62 | CNY 4.45 | 8.90M |
| 2026-08-20 | CNY 4.61 | +3.83% | CNY 4.46 | CNY 4.67 | CNY 4.45 | 11.29M |
| 2026-08-19 | CNY 4.44 | -1.11% | CNY 4.49 | CNY 4.53 | CNY 4.41 | 7.57M |
| 2026-08-18 | CNY 4.49 | -0.44% | CNY 4.53 | CNY 4.53 | CNY 4.45 | 8.44M |
| 2026-08-17 | CNY 4.51 | +0.45% | CNY 4.49 | CNY 4.53 | CNY 4.42 | 9.11M |
| 2026-08-14 | CNY 4.49 | -1.10% | CNY 4.52 | CNY 4.61 | CNY 4.44 | 10.93M |
| 2026-08-13 | CNY 4.54 | -2.16% | CNY 4.66 | CNY 4.67 | CNY 4.52 | 9.90M |
| 2026-08-12 | CNY 4.64 | +3.80% | CNY 4.47 | CNY 4.66 | CNY 4.45 | 12.55M |
| 2026-08-11 | CNY 4.47 | -0.67% | CNY 4.49 | CNY 4.54 | CNY 4.44 | 6.52M |
| 2026-08-10 | CNY 4.50 | +2.04% | CNY 4.43 | CNY 4.51 | CNY 4.38 | 9.96M |
| 2026-08-07 | CNY 4.41 | -2.22% | CNY 4.50 | CNY 4.50 | CNY 4.32 | 12.73M |
| 2026-08-06 | CNY 4.51 | -1.10% | CNY 4.55 | CNY 4.60 | CNY 4.44 | 13.76M |
| 2026-08-05 | CNY 4.56 | +4.59% | CNY 4.35 | CNY 4.68 | CNY 4.35 | 16.81M |
| 2026-08-04 | CNY 4.36 | -1.36% | CNY 4.43 | CNY 4.44 | CNY 4.33 | 8.55M |
| 2026-08-03 | CNY 4.42 | +3.76% | CNY 4.26 | CNY 4.42 | CNY 4.25 | 11.43M |
| 2026-07-31 | CNY 4.26 | +0.24% | CNY 4.24 | CNY 4.30 | CNY 4.24 | 9.74M |
| 2026-07-30 | CNY 4.25 | +0.71% | CNY 4.21 | CNY 4.33 | CNY 4.19 | 10.70M |
| 2026-07-29 | CNY 4.22 | +1.93% | CNY 4.13 | CNY 4.28 | CNY 4.11 | 10.52M |
| 2026-07-28 | CNY 4.14 | +0.73% | CNY 4.10 | CNY 4.18 | CNY 4.09 | 7.86M |
| 2026-07-27 | CNY 4.11 | +1.99% | CNY 4.03 | CNY 4.16 | CNY 4.01 | 8.92M |
| 2026-07-24 | CNY 4.03 | -2.89% | CNY 4.12 | CNY 4.18 | CNY 4.02 | 9.33M |
| 2026-07-23 | CNY 4.15 | +2.98% | CNY 4.02 | CNY 4.16 | CNY 4.01 | 9.46M |
| 2026-07-22 | CNY 4.03 | -0.25% | CNY 4.02 | CNY 4.18 | CNY 3.99 | 12.62M |
| 2026-07-21 | CNY 4.04 | -3.12% | CNY 4.20 | CNY 4.22 | CNY 4.03 | 13.98M |
| 2026-07-20 | CNY 4.17 | -1.42% | CNY 4.23 | CNY 4.34 | CNY 4.14 | 13.54M |
| 2026-07-17 | CNY 4.23 | -2.31% | CNY 4.32 | CNY 4.55 | CNY 4.19 | 13.28M |
| 2026-07-16 | CNY 4.33 | +2.36% | CNY 4.22 | CNY 4.39 | CNY 4.18 | 9.02M |
| 2026-07-15 | CNY 4.23 | +2.92% | CNY 4.09 | CNY 4.29 | CNY 4.08 | 11.17M |
| 2026-07-14 | CNY 4.11 | +4.58% | CNY 3.96 | CNY 4.13 | CNY 3.93 | 12.88M |
| 2026-07-13 | CNY 3.93 | -2.72% | CNY 4.02 | CNY 4.08 | CNY 3.91 | 9.35M |
| 2026-07-10 | CNY 4.04 | +1.76% | CNY 3.96 | CNY 4.14 | CNY 3.88 | 12.20M |
| 2026-07-09 | CNY 3.97 | -0.50% | CNY 3.97 | CNY 4.05 | CNY 3.90 | 8.94M |
| 2026-07-08 | CNY 3.99 | +0.76% | CNY 4.00 | CNY 4.04 | CNY 3.91 | 8.17M |
| 2026-07-07 | CNY 3.96 | -4.12% | CNY 4.11 | CNY 4.12 | CNY 3.95 | 9.14M |
| 2026-07-06 | CNY 4.13 | +0.98% | CNY 4.09 | CNY 4.20 | CNY 4.09 | 9.27M |
| 2026-07-03 | CNY 4.09 | +0.49% | CNY 4.07 | CNY 4.24 | CNY 4.07 | 13.77M |
| 2026-07-02 | CNY 4.07 | -0.25% | CNY 4.08 | CNY 4.28 | CNY 4.05 | 10.87M |
| 2026-07-01 | CNY 4.08 | +2.00% | CNY 3.98 | CNY 4.19 | CNY 3.97 | 11.26M |
| 2026-06-30 | CNY 4.00 | -1.48% | CNY 4.04 | CNY 4.09 | CNY 3.92 | 9.89M |
| 2026-06-29 | CNY 4.06 | +0.74% | CNY 4.00 | CNY 4.08 | CNY 3.85 | 12.27M |
| 2026-06-26 | CNY 4.03 | -2.42% | CNY 4.10 | CNY 4.17 | CNY 4.00 | 12.58M |
| 2026-06-25 | CNY 4.13 | -1.90% | CNY 4.21 | CNY 4.23 | CNY 4.03 | 18.88M |
| 2026-06-24 | CNY 4.21 | -5.18% | CNY 4.43 | CNY 4.45 | CNY 4.19 | 12.42M |
| 2026-06-23 | CNY 4.44 | +2.07% | CNY 4.35 | CNY 4.50 | CNY 4.32 | 9.85M |
| 2026-06-22 | CNY 4.35 | -0.68% | CNY 4.37 | CNY 4.37 | CNY 4.20 | 9.50M |
| 2026-06-18 | CNY 4.38 | 0.00% | CNY 4.39 | CNY 4.45 | CNY 4.30 | 9.72M |
| 2026-06-17 | CNY 4.38 | -2.67% | CNY 4.49 | CNY 4.51 | CNY 4.34 | 10.73M |
| 2026-06-16 | CNY 4.50 | -1.75% | CNY 4.59 | CNY 4.59 | CNY 4.47 | 7.35M |
| 2026-06-15 | CNY 4.58 | -0.22% | CNY 4.64 | CNY 4.67 | CNY 4.55 | 9.30M |
| 2026-06-12 | CNY 4.59 | +0.66% | CNY 4.60 | CNY 4.66 | CNY 4.52 | 11.30M |
| 2026-06-11 | CNY 4.56 | -1.51% | CNY 4.61 | CNY 4.62 | CNY 4.48 | 8.14M |
| 2026-06-10 | CNY 4.63 | -0.86% | CNY 4.66 | CNY 4.67 | CNY 4.53 | 9.65M |
| 2026-06-09 | CNY 4.67 | -3.71% | CNY 4.88 | CNY 4.90 | CNY 4.63 | 13.44M |
| 2026-06-08 | CNY 4.85 | -0.61% | CNY 4.79 | CNY 5.06 | CNY 4.75 | 17.55M |
| 2026-06-05 | CNY 4.88 | +5.17% | CNY 4.66 | CNY 5.02 | CNY 4.62 | 24.10M |
| 2026-06-04 | CNY 4.64 | -1.69% | CNY 4.68 | CNY 4.80 | CNY 4.59 | 8.89M |
| 2026-06-03 | CNY 4.72 | -2.28% | CNY 4.83 | CNY 4.84 | CNY 4.64 | 9.40M |
| 2026-06-02 | CNY 4.83 | -1.63% | CNY 4.90 | CNY 4.93 | CNY 4.76 | 12.32M |
| 2026-06-01 | CNY 4.91 | +3.37% | CNY 4.73 | CNY 4.94 | CNY 4.61 | 18.19M |
| 2026-05-29 | CNY 4.75 | +0.21% | CNY 4.79 | CNY 5.04 | CNY 4.72 | 16.24M |
| 2026-05-28 | CNY 4.74 | +1.72% | CNY 4.67 | CNY 4.79 | CNY 4.63 | 9.29M |
| 2026-05-27 | CNY 4.66 | -1.89% | CNY 4.75 | CNY 4.75 | CNY 4.58 | 11.53M |
| 2026-05-26 | CNY 4.75 | -1.04% | CNY 4.77 | CNY 4.89 | CNY 4.69 | 10.56M |