Guangdong Guanghua Sci-Tech Co., Ltd. Class A 002741
SZSE · China · Process Industries
CNY 24.91-1.59 (-6.00%)
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 24.91 | -6.00% | CNY 26.65 | CNY 26.77 | CNY 24.85 | 33.96M |
| 2026-09-29 | CNY 26.50 | +2.95% | CNY 25.50 | CNY 26.90 | CNY 25.25 | 36.15M |
| 2026-09-28 | CNY 25.74 | -10.00% | CNY 28.55 | CNY 28.55 | CNY 25.74 | 45.16M |
| 2026-09-24 | CNY 28.60 | +4.11% | CNY 27.30 | CNY 29.00 | CNY 27.27 | 72.85M |
| 2026-09-23 | CNY 27.47 | +2.58% | CNY 26.70 | CNY 27.70 | CNY 26.55 | 42.97M |
| 2026-09-22 | CNY 26.78 | +1.48% | CNY 26.75 | CNY 26.98 | CNY 26.21 | 42.86M |
| 2026-09-21 | CNY 26.39 | +3.98% | CNY 25.50 | CNY 26.55 | CNY 25.43 | 38.75M |
| 2026-09-18 | CNY 25.38 | +1.36% | CNY 25.45 | CNY 25.70 | CNY 24.82 | 27.62M |
| 2026-09-17 | CNY 25.04 | -2.64% | CNY 25.62 | CNY 26.23 | CNY 24.94 | 32.80M |
| 2026-09-16 | CNY 25.72 | +2.96% | CNY 24.75 | CNY 25.93 | CNY 24.66 | 40.06M |
| 2026-09-15 | CNY 24.98 | +3.05% | CNY 24.07 | CNY 26.66 | CNY 24.07 | 43.48M |
| 2026-09-14 | CNY 24.24 | +1.72% | CNY 23.60 | CNY 24.48 | CNY 22.70 | 23.79M |
| 2026-09-11 | CNY 23.83 | +0.76% | CNY 23.30 | CNY 24.33 | CNY 22.50 | 24.63M |
| 2026-09-10 | CNY 23.65 | -0.38% | CNY 23.48 | CNY 24.45 | CNY 23.30 | 16.90M |
| 2026-09-09 | CNY 23.74 | -0.63% | CNY 23.97 | CNY 24.64 | CNY 23.48 | 14.89M |
| 2026-09-08 | CNY 23.89 | +0.42% | CNY 23.56 | CNY 24.68 | CNY 23.56 | 17.29M |
| 2026-09-07 | CNY 23.79 | +4.11% | CNY 23.07 | CNY 23.98 | CNY 22.80 | 17.57M |
| 2026-09-04 | CNY 22.85 | -3.95% | CNY 24.27 | CNY 24.39 | CNY 22.65 | 19.17M |
| 2026-09-03 | CNY 23.79 | -1.29% | CNY 24.34 | CNY 24.35 | CNY 23.45 | 12.73M |
| 2026-09-02 | CNY 24.10 | -1.07% | CNY 24.11 | CNY 24.34 | CNY 23.82 | 14.56M |
| 2026-09-01 | CNY 24.36 | -4.73% | CNY 25.57 | CNY 25.62 | CNY 24.31 | 21.32M |
| 2026-08-31 | CNY 25.57 | +1.39% | CNY 24.45 | CNY 25.78 | CNY 24.37 | 17.43M |
| 2026-08-28 | CNY 25.22 | -1.98% | CNY 25.62 | CNY 26.36 | CNY 25.22 | 19.88M |
| 2026-08-27 | CNY 25.73 | +4.30% | CNY 24.92 | CNY 25.95 | CNY 24.39 | 25.31M |
| 2026-08-26 | CNY 24.67 | -1.20% | CNY 25.48 | CNY 25.48 | CNY 24.49 | 18.21M |
| 2026-08-25 | CNY 24.97 | -0.72% | CNY 25.00 | CNY 25.50 | CNY 24.01 | 21.34M |
| 2026-08-24 | CNY 25.15 | -3.42% | CNY 25.90 | CNY 25.98 | CNY 24.46 | 23.48M |
| 2026-08-21 | CNY 26.04 | +1.88% | CNY 25.27 | CNY 27.00 | CNY 24.82 | 27.95M |
| 2026-08-20 | CNY 25.56 | -0.54% | CNY 26.51 | CNY 26.96 | CNY 25.30 | 30.58M |
| 2026-08-19 | CNY 25.70 | -9.06% | CNY 26.97 | CNY 27.52 | CNY 25.44 | 45.36M |
| 2026-08-18 | CNY 28.26 | +6.88% | CNY 26.64 | CNY 28.96 | CNY 26.56 | 64.12M |
| 2026-08-17 | CNY 26.44 | +3.48% | CNY 26.06 | CNY 26.44 | CNY 25.60 | 30.08M |
| 2026-08-14 | CNY 25.55 | +1.35% | CNY 25.50 | CNY 25.73 | CNY 24.90 | 22.76M |
| 2026-08-13 | CNY 25.21 | -1.10% | CNY 25.80 | CNY 26.17 | CNY 25.20 | 29.93M |
| 2026-08-12 | CNY 25.49 | +2.25% | CNY 25.08 | CNY 25.57 | CNY 24.68 | 30.39M |
| 2026-08-11 | CNY 24.93 | -0.91% | CNY 24.81 | CNY 25.56 | CNY 24.51 | 31.38M |
| 2026-08-10 | CNY 25.16 | -4.33% | CNY 26.16 | CNY 26.42 | CNY 24.50 | 51.68M |
| 2026-08-07 | CNY 26.30 | +10.00% | CNY 24.00 | CNY 26.30 | CNY 23.99 | 34.77M |
| 2026-08-06 | CNY 23.91 | +4.36% | CNY 22.86 | CNY 24.18 | CNY 22.61 | 36.80M |
| 2026-08-05 | CNY 22.91 | +5.38% | CNY 21.60 | CNY 23.25 | CNY 21.59 | 28.83M |
| 2026-08-04 | CNY 21.74 | +7.52% | CNY 20.60 | CNY 21.87 | CNY 20.40 | 25.78M |
| 2026-08-03 | CNY 20.22 | -3.07% | CNY 20.85 | CNY 20.85 | CNY 20.04 | 17.18M |
| 2026-07-31 | CNY 20.86 | +3.83% | CNY 21.37 | CNY 21.85 | CNY 20.84 | 22.16M |
| 2026-07-30 | CNY 20.09 | -6.95% | CNY 21.35 | CNY 21.59 | CNY 19.81 | 26.00M |
| 2026-07-29 | CNY 21.59 | -1.37% | CNY 21.84 | CNY 22.15 | CNY 20.85 | 25.84M |
| 2026-07-28 | CNY 21.89 | -5.93% | CNY 22.65 | CNY 23.50 | CNY 21.71 | 22.25M |
| 2026-07-27 | CNY 23.27 | +6.26% | CNY 21.92 | CNY 23.27 | CNY 21.56 | 24.21M |
| 2026-07-24 | CNY 21.90 | -2.01% | CNY 21.80 | CNY 22.86 | CNY 21.60 | 19.90M |
| 2026-07-23 | CNY 22.35 | +0.22% | CNY 22.34 | CNY 23.32 | CNY 22.04 | 20.85M |
| 2026-07-22 | CNY 22.30 | -4.25% | CNY 23.03 | CNY 23.74 | CNY 22.05 | 32.44M |
| 2026-07-21 | CNY 23.29 | +4.35% | CNY 21.85 | CNY 23.33 | CNY 20.09 | 47.44M |
| 2026-07-20 | CNY 22.32 | -10.00% | CNY 25.30 | CNY 25.60 | CNY 22.32 | 29.80M |
| 2026-07-17 | CNY 24.80 | -8.86% | CNY 27.16 | CNY 27.38 | CNY 24.65 | 25.40M |
| 2026-07-16 | CNY 27.21 | -4.89% | CNY 27.90 | CNY 29.17 | CNY 26.85 | 23.22M |
| 2026-07-15 | CNY 28.61 | -3.02% | CNY 29.99 | CNY 30.20 | CNY 28.50 | 23.82M |
| 2026-07-14 | CNY 29.50 | +7.74% | CNY 27.31 | CNY 29.95 | CNY 27.25 | 33.27M |
| 2026-07-13 | CNY 27.38 | -9.99% | CNY 29.94 | CNY 30.67 | CNY 27.38 | 31.95M |
| 2026-07-10 | CNY 30.42 | -6.40% | CNY 33.15 | CNY 33.33 | CNY 30.42 | 36.64M |
| 2026-07-09 | CNY 32.50 | +4.54% | CNY 31.72 | CNY 32.88 | CNY 29.90 | 38.29M |
| 2026-07-08 | CNY 31.09 | -4.98% | CNY 33.69 | CNY 33.85 | CNY 30.51 | 36.28M |
| 2026-07-07 | CNY 32.72 | +3.48% | CNY 31.65 | CNY 34.78 | CNY 31.50 | 48.42M |
| 2026-07-06 | CNY 31.62 | -5.16% | CNY 33.50 | CNY 33.98 | CNY 31.05 | 34.96M |
| 2026-07-03 | CNY 33.34 | -2.94% | CNY 32.93 | CNY 35.30 | CNY 32.05 | 46.50M |
| 2026-07-02 | CNY 34.35 | -3.48% | CNY 34.15 | CNY 36.88 | CNY 33.01 | 48.35M |
| 2026-07-01 | CNY 35.59 | -0.42% | CNY 35.90 | CNY 36.96 | CNY 34.90 | 49.80M |
| 2026-06-30 | CNY 35.74 | +1.53% | CNY 34.60 | CNY 36.50 | CNY 33.30 | 53.00M |
| 2026-06-29 | CNY 35.20 | -10.00% | CNY 38.46 | CNY 39.40 | CNY 35.20 | 53.07M |
| 2026-06-26 | CNY 39.11 | +6.13% | CNY 36.01 | CNY 39.50 | CNY 35.90 | 76.48M |
| 2026-06-25 | CNY 36.85 | +5.38% | CNY 35.44 | CNY 37.00 | CNY 34.27 | 76.02M |
| 2026-06-24 | CNY 34.97 | -6.50% | CNY 34.99 | CNY 36.50 | CNY 34.11 | 79.64M |
| 2026-06-23 | CNY 37.40 | -10.01% | CNY 40.00 | CNY 40.31 | CNY 37.40 | 34.75M |
| 2026-06-22 | CNY 41.56 | +0.63% | CNY 41.15 | CNY 42.15 | CNY 38.66 | 87.42M |
| 2026-06-18 | CNY 41.30 | +4.72% | CNY 39.79 | CNY 41.48 | CNY 38.41 | 113.79M |
| 2026-06-17 | CNY 39.44 | +10.01% | CNY 38.68 | CNY 39.44 | CNY 38.65 | 20.61M |
| 2026-06-16 | CNY 35.85 | +10.00% | CNY 35.85 | CNY 35.85 | CNY 35.85 | 4.68M |
| 2026-06-15 | CNY 32.59 | +9.99% | CNY 31.16 | CNY 32.59 | CNY 31.10 | 33.53M |
| 2026-06-12 | CNY 29.63 | +7.24% | CNY 28.15 | CNY 30.39 | CNY 27.39 | 74.24M |
| 2026-06-11 | CNY 27.63 | -3.22% | CNY 28.39 | CNY 28.80 | CNY 27.40 | 41.47M |
| 2026-06-10 | CNY 28.55 | +0.85% | CNY 28.38 | CNY 28.97 | CNY 27.86 | 47.97M |
| 2026-06-09 | CNY 28.31 | +9.98% | CNY 26.50 | CNY 28.31 | CNY 26.30 | 33.48M |
| 2026-06-08 | CNY 25.74 | -8.01% | CNY 26.66 | CNY 27.12 | CNY 25.31 | 47.93M |
| 2026-06-05 | CNY 27.98 | -1.58% | CNY 27.85 | CNY 29.18 | CNY 27.01 | 44.00M |
| 2026-06-04 | CNY 28.43 | +0.74% | CNY 27.72 | CNY 28.96 | CNY 27.56 | 38.47M |
| 2026-06-03 | CNY 28.22 | +3.94% | CNY 27.31 | CNY 29.10 | CNY 26.85 | 53.99M |
| 2026-06-02 | CNY 27.15 | -0.73% | CNY 27.25 | CNY 27.94 | CNY 26.25 | 38.42M |
| 2026-06-01 | CNY 27.35 | -5.23% | CNY 28.36 | CNY 29.20 | CNY 27.15 | 51.14M |
| 2026-05-29 | CNY 28.86 | -7.38% | CNY 30.40 | CNY 30.50 | CNY 28.51 | 72.20M |
| 2026-05-28 | CNY 31.16 | +4.04% | CNY 29.00 | CNY 31.16 | CNY 28.85 | 81.77M |
| 2026-05-27 | CNY 29.95 | +6.47% | CNY 27.81 | CNY 30.23 | CNY 27.48 | 85.97M |
| 2026-05-26 | CNY 28.13 | +0.82% | CNY 28.00 | CNY 29.08 | CNY 27.27 | 101.63M |