Guangzhou Sie Consulting Co., Ltd. Class A 300687
SZSE · China · Technology Services
CNY 28.38-0.80 (-2.74%)
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 28.38 | -2.74% | CNY 29.00 | CNY 29.48 | CNY 28.08 | 12.10M |
| 2026-09-29 | CNY 29.18 | +5.84% | CNY 27.60 | CNY 29.46 | CNY 27.32 | 12.12M |
| 2026-09-28 | CNY 27.57 | -6.38% | CNY 29.20 | CNY 29.42 | CNY 27.23 | 13.17M |
| 2026-09-24 | CNY 29.45 | -2.35% | CNY 29.80 | CNY 30.49 | CNY 29.40 | 12.73M |
| 2026-09-23 | CNY 30.16 | -1.76% | CNY 30.63 | CNY 30.87 | CNY 29.94 | 16.41M |
| 2026-09-22 | CNY 30.70 | +2.16% | CNY 30.09 | CNY 31.31 | CNY 30.09 | 17.63M |
| 2026-09-21 | CNY 30.05 | +3.37% | CNY 28.98 | CNY 30.28 | CNY 28.91 | 16.74M |
| 2026-09-18 | CNY 29.07 | +7.11% | CNY 27.52 | CNY 29.11 | CNY 27.48 | 20.04M |
| 2026-09-17 | CNY 27.14 | +0.33% | CNY 27.00 | CNY 27.85 | CNY 27.00 | 10.67M |
| 2026-09-16 | CNY 27.05 | +1.77% | CNY 26.57 | CNY 27.27 | CNY 26.36 | 8.88M |
| 2026-09-15 | CNY 26.58 | -0.86% | CNY 26.89 | CNY 27.05 | CNY 26.48 | 7.68M |
| 2026-09-14 | CNY 26.81 | +1.09% | CNY 26.13 | CNY 27.28 | CNY 26.05 | 10.28M |
| 2026-09-11 | CNY 26.52 | -4.26% | CNY 27.44 | CNY 27.78 | CNY 26.05 | 13.52M |
| 2026-09-10 | CNY 27.70 | -0.82% | CNY 27.83 | CNY 28.26 | CNY 27.26 | 8.45M |
| 2026-09-09 | CNY 27.93 | -1.62% | CNY 28.42 | CNY 28.65 | CNY 27.69 | 10.86M |
| 2026-09-08 | CNY 28.39 | -1.22% | CNY 28.61 | CNY 29.04 | CNY 28.20 | 13.14M |
| 2026-09-07 | CNY 28.74 | -0.38% | CNY 28.85 | CNY 29.02 | CNY 28.43 | 13.21M |
| 2026-09-04 | CNY 28.85 | -2.07% | CNY 29.98 | CNY 30.28 | CNY 28.59 | 19.38M |
| 2026-09-03 | CNY 29.46 | -0.54% | CNY 29.94 | CNY 30.39 | CNY 29.04 | 15.46M |
| 2026-09-02 | CNY 29.62 | -1.33% | CNY 29.71 | CNY 30.01 | CNY 29.14 | 16.70M |
| 2026-09-01 | CNY 30.02 | -0.13% | CNY 30.10 | CNY 31.06 | CNY 29.94 | 27.03M |
| 2026-08-31 | CNY 30.06 | +12.00% | CNY 26.55 | CNY 30.10 | CNY 26.18 | 29.88M |
| 2026-08-28 | CNY 26.84 | +0.07% | CNY 27.31 | CNY 28.20 | CNY 26.84 | 20.78M |
| 2026-08-27 | CNY 26.82 | +5.92% | CNY 25.47 | CNY 26.93 | CNY 25.38 | 18.55M |
| 2026-08-26 | CNY 25.32 | -2.31% | CNY 25.85 | CNY 26.18 | CNY 24.94 | 15.09M |
| 2026-08-25 | CNY 25.92 | -0.69% | CNY 25.79 | CNY 26.18 | CNY 25.10 | 15.38M |
| 2026-08-24 | CNY 26.10 | -2.76% | CNY 26.95 | CNY 27.07 | CNY 25.70 | 18.02M |
| 2026-08-21 | CNY 26.84 | -4.07% | CNY 28.32 | CNY 28.50 | CNY 26.62 | 31.93M |
| 2026-08-20 | CNY 27.98 | -0.46% | CNY 29.90 | CNY 30.91 | CNY 27.88 | 43.00M |
| 2026-08-19 | CNY 28.11 | -6.02% | CNY 29.26 | CNY 29.49 | CNY 28.06 | 16.00M |
| 2026-08-18 | CNY 29.91 | +0.74% | CNY 29.50 | CNY 30.05 | CNY 29.01 | 15.00M |
| 2026-08-17 | CNY 29.69 | +0.30% | CNY 29.70 | CNY 29.83 | CNY 28.60 | 18.43M |
| 2026-08-14 | CNY 29.60 | +4.45% | CNY 28.34 | CNY 29.74 | CNY 27.92 | 19.82M |
| 2026-08-13 | CNY 28.34 | 0.00% | CNY 28.84 | CNY 30.46 | CNY 28.28 | 24.51M |
| 2026-08-12 | CNY 28.34 | +3.77% | CNY 27.50 | CNY 28.78 | CNY 27.29 | 17.93M |
| 2026-08-11 | CNY 27.31 | +0.22% | CNY 27.38 | CNY 27.90 | CNY 26.83 | 12.82M |
| 2026-08-10 | CNY 27.25 | -2.61% | CNY 27.84 | CNY 28.00 | CNY 26.75 | 18.45M |
| 2026-08-07 | CNY 27.98 | +0.94% | CNY 27.45 | CNY 28.12 | CNY 26.98 | 19.89M |
| 2026-08-06 | CNY 27.72 | +1.95% | CNY 26.97 | CNY 28.50 | CNY 26.67 | 23.19M |
| 2026-08-05 | CNY 27.19 | +9.07% | CNY 24.85 | CNY 27.50 | CNY 24.62 | 24.50M |
| 2026-08-04 | CNY 24.93 | +4.88% | CNY 24.19 | CNY 25.33 | CNY 24.16 | 18.91M |
| 2026-08-03 | CNY 23.77 | +5.46% | CNY 22.95 | CNY 23.96 | CNY 22.70 | 21.82M |
| 2026-07-31 | CNY 22.54 | +10.76% | CNY 21.19 | CNY 23.35 | CNY 21.00 | 28.20M |
| 2026-07-30 | CNY 20.35 | -0.88% | CNY 20.69 | CNY 21.33 | CNY 20.31 | 15.18M |
| 2026-07-29 | CNY 20.53 | -1.35% | CNY 21.01 | CNY 21.10 | CNY 19.77 | 17.69M |
| 2026-07-28 | CNY 20.81 | -3.30% | CNY 21.12 | CNY 21.60 | CNY 20.68 | 14.14M |
| 2026-07-27 | CNY 21.52 | -1.19% | CNY 21.68 | CNY 21.68 | CNY 20.90 | 16.21M |
| 2026-07-24 | CNY 21.78 | +0.37% | CNY 21.26 | CNY 22.58 | CNY 20.91 | 20.43M |
| 2026-07-23 | CNY 21.70 | +2.02% | CNY 21.27 | CNY 22.12 | CNY 21.00 | 17.70M |
| 2026-07-22 | CNY 21.27 | +1.67% | CNY 20.51 | CNY 22.47 | CNY 20.40 | 27.29M |
| 2026-07-21 | CNY 20.92 | +3.67% | CNY 20.29 | CNY 20.96 | CNY 18.50 | 28.53M |
| 2026-07-20 | CNY 20.18 | -7.00% | CNY 21.99 | CNY 22.53 | CNY 19.60 | 28.78M |
| 2026-07-17 | CNY 21.70 | -14.33% | CNY 25.32 | CNY 25.43 | CNY 21.68 | 30.28M |
| 2026-07-16 | CNY 25.33 | -5.31% | CNY 25.93 | CNY 26.38 | CNY 25.00 | 28.85M |
| 2026-07-15 | CNY 26.75 | -12.44% | CNY 30.00 | CNY 30.50 | CNY 26.51 | 43.57M |
| 2026-07-14 | CNY 30.55 | -0.26% | CNY 30.92 | CNY 30.99 | CNY 28.09 | 31.49M |
| 2026-07-13 | CNY 30.63 | +0.53% | CNY 31.05 | CNY 32.50 | CNY 30.55 | 32.45M |
| 2026-07-10 | CNY 30.47 | +0.86% | CNY 29.87 | CNY 31.59 | CNY 29.60 | 35.87M |
| 2026-07-09 | CNY 30.21 | +5.81% | CNY 28.29 | CNY 31.00 | CNY 28.00 | 43.31M |
| 2026-07-08 | CNY 28.55 | +6.93% | CNY 26.85 | CNY 28.93 | CNY 25.68 | 33.57M |
| 2026-07-07 | CNY 26.70 | -7.96% | CNY 28.89 | CNY 29.29 | CNY 26.33 | 34.66M |
| 2026-07-06 | CNY 29.01 | +1.65% | CNY 27.89 | CNY 29.35 | CNY 27.10 | 27.78M |
| 2026-07-03 | CNY 28.54 | +3.97% | CNY 27.46 | CNY 29.50 | CNY 27.46 | 26.70M |
| 2026-07-02 | CNY 27.45 | -8.59% | CNY 29.83 | CNY 29.99 | CNY 27.32 | 28.20M |
| 2026-07-01 | CNY 30.03 | -3.13% | CNY 30.73 | CNY 31.30 | CNY 29.19 | 36.87M |
| 2026-06-30 | CNY 31.00 | +12.93% | CNY 29.53 | CNY 31.22 | CNY 26.99 | 54.88M |
| 2026-06-29 | CNY 27.45 | +1.33% | CNY 27.05 | CNY 28.16 | CNY 25.21 | 28.59M |
| 2026-06-26 | CNY 27.09 | -3.80% | CNY 27.91 | CNY 28.32 | CNY 26.60 | 23.30M |
| 2026-06-25 | CNY 28.16 | -5.88% | CNY 29.77 | CNY 30.35 | CNY 27.06 | 40.01M |
| 2026-06-24 | CNY 29.92 | +9.80% | CNY 27.16 | CNY 30.87 | CNY 26.11 | 48.01M |
| 2026-06-23 | CNY 27.25 | +2.99% | CNY 26.30 | CNY 28.80 | CNY 26.02 | 27.96M |
| 2026-06-22 | CNY 26.46 | -3.32% | CNY 27.15 | CNY 27.63 | CNY 25.53 | 23.50M |
| 2026-06-18 | CNY 27.37 | +1.41% | CNY 27.00 | CNY 28.38 | CNY 26.68 | 24.66M |
| 2026-06-17 | CNY 26.99 | +4.33% | CNY 25.74 | CNY 27.11 | CNY 25.21 | 25.78M |
| 2026-06-16 | CNY 25.87 | +1.53% | CNY 25.34 | CNY 26.44 | CNY 25.10 | 20.52M |
| 2026-06-15 | CNY 25.48 | +12.20% | CNY 22.89 | CNY 25.81 | CNY 22.89 | 27.06M |
| 2026-06-12 | CNY 22.71 | -1.17% | CNY 23.35 | CNY 23.51 | CNY 22.38 | 15.42M |
| 2026-06-11 | CNY 22.98 | -4.17% | CNY 24.20 | CNY 24.68 | CNY 22.50 | 17.22M |
| 2026-06-10 | CNY 23.98 | -1.56% | CNY 24.00 | CNY 25.20 | CNY 23.61 | 16.70M |
| 2026-06-09 | CNY 24.36 | -1.77% | CNY 25.02 | CNY 25.33 | CNY 23.97 | 18.32M |
| 2026-06-08 | CNY 24.80 | -5.02% | CNY 25.02 | CNY 25.90 | CNY 24.40 | 27.37M |
| 2026-06-05 | CNY 26.11 | +2.63% | CNY 25.73 | CNY 26.73 | CNY 24.37 | 30.07M |
| 2026-06-04 | CNY 25.44 | 0.00% | CNY 25.18 | CNY 25.75 | CNY 24.60 | 19.29M |
| 2026-06-03 | CNY 25.44 | -0.74% | CNY 25.57 | CNY 26.18 | CNY 25.04 | 14.07M |
| 2026-06-02 | CNY 25.63 | -1.73% | CNY 26.43 | CNY 26.82 | CNY 25.16 | 16.93M |
| 2026-06-01 | CNY 26.08 | +1.95% | CNY 25.83 | CNY 27.17 | CNY 25.59 | 20.58M |
| 2026-05-29 | CNY 25.58 | -7.49% | CNY 28.07 | CNY 28.69 | CNY 25.11 | 31.02M |
| 2026-05-28 | CNY 27.65 | -2.85% | CNY 28.22 | CNY 28.60 | CNY 27.47 | 21.83M |
| 2026-05-27 | CNY 28.46 | -10.78% | CNY 31.65 | CNY 31.88 | CNY 28.06 | 34.68M |
| 2026-05-26 | CNY 31.90 | -6.23% | CNY 33.22 | CNY 33.22 | CNY 31.13 | 23.23M |