Guangdong Guanhao High-Tech Co., Ltd. Class A 600433
SSE · China · Process Industries
CNY 3.26+0.02 (+0.62%)
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 3.26 | +0.62% | CNY 3.24 | CNY 3.29 | CNY 3.22 | 15.13M |
| 2026-09-29 | CNY 3.24 | +1.57% | CNY 3.19 | CNY 3.26 | CNY 3.16 | 19.71M |
| 2026-09-28 | CNY 3.19 | -2.15% | CNY 3.26 | CNY 3.28 | CNY 3.16 | 20.31M |
| 2026-09-24 | CNY 3.26 | -0.91% | CNY 3.28 | CNY 3.33 | CNY 3.25 | 15.38M |
| 2026-09-23 | CNY 3.29 | -2.37% | CNY 3.37 | CNY 3.37 | CNY 3.28 | 19.18M |
| 2026-09-22 | CNY 3.37 | -0.30% | CNY 3.39 | CNY 3.40 | CNY 3.34 | 17.86M |
| 2026-09-21 | CNY 3.38 | +2.11% | CNY 3.32 | CNY 3.39 | CNY 3.31 | 25.47M |
| 2026-09-18 | CNY 3.31 | +0.91% | CNY 3.28 | CNY 3.33 | CNY 3.26 | 20.88M |
| 2026-09-17 | CNY 3.28 | +0.61% | CNY 3.24 | CNY 3.28 | CNY 3.20 | 16.67M |
| 2026-09-16 | CNY 3.26 | +0.93% | CNY 3.21 | CNY 3.26 | CNY 3.18 | 18.86M |
| 2026-09-15 | CNY 3.23 | -2.42% | CNY 3.30 | CNY 3.30 | CNY 3.22 | 20.57M |
| 2026-09-14 | CNY 3.31 | +0.30% | CNY 3.28 | CNY 3.33 | CNY 3.27 | 16.36M |
| 2026-09-11 | CNY 3.30 | -2.37% | CNY 3.35 | CNY 3.36 | CNY 3.24 | 28.47M |
| 2026-09-10 | CNY 3.38 | -1.17% | CNY 3.40 | CNY 3.42 | CNY 3.36 | 19.60M |
| 2026-09-09 | CNY 3.42 | -0.58% | CNY 3.43 | CNY 3.44 | CNY 3.39 | 20.91M |
| 2026-09-08 | CNY 3.44 | +2.38% | CNY 3.37 | CNY 3.45 | CNY 3.36 | 29.26M |
| 2026-09-07 | CNY 3.36 | 0.00% | CNY 3.36 | CNY 3.40 | CNY 3.35 | 19.78M |
| 2026-09-04 | CNY 3.36 | +0.30% | CNY 3.36 | CNY 3.41 | CNY 3.34 | 22.61M |
| 2026-09-03 | CNY 3.35 | -2.05% | CNY 3.42 | CNY 3.44 | CNY 3.35 | 25.04M |
| 2026-09-02 | CNY 3.42 | -1.44% | CNY 3.45 | CNY 3.46 | CNY 3.40 | 23.81M |
| 2026-09-01 | CNY 3.47 | +2.06% | CNY 3.40 | CNY 3.49 | CNY 3.37 | 32.25M |
| 2026-08-31 | CNY 3.40 | -1.73% | CNY 3.44 | CNY 3.44 | CNY 3.36 | 26.03M |
| 2026-08-28 | CNY 3.46 | +1.17% | CNY 3.42 | CNY 3.47 | CNY 3.40 | 31.23M |
| 2026-08-27 | CNY 3.42 | -0.58% | CNY 3.42 | CNY 3.43 | CNY 3.38 | 30.01M |
| 2026-08-26 | CNY 3.44 | +1.78% | CNY 3.38 | CNY 3.49 | CNY 3.35 | 43.64M |
| 2026-08-25 | CNY 3.38 | +4.00% | CNY 3.23 | CNY 3.39 | CNY 3.23 | 37.99M |
| 2026-08-24 | CNY 3.25 | -1.22% | CNY 3.27 | CNY 3.31 | CNY 3.22 | 22.11M |
| 2026-08-21 | CNY 3.29 | -0.30% | CNY 3.27 | CNY 3.30 | CNY 3.22 | 20.92M |
| 2026-08-20 | CNY 3.30 | +1.85% | CNY 3.24 | CNY 3.32 | CNY 3.24 | 24.95M |
| 2026-08-19 | CNY 3.24 | -3.57% | CNY 3.33 | CNY 3.33 | CNY 3.22 | 35.21M |
| 2026-08-18 | CNY 3.36 | -1.47% | CNY 3.43 | CNY 3.45 | CNY 3.34 | 32.87M |
| 2026-08-17 | CNY 3.41 | +1.79% | CNY 3.40 | CNY 3.46 | CNY 3.33 | 52.95M |
| 2026-08-14 | CNY 3.35 | +1.21% | CNY 3.32 | CNY 3.41 | CNY 3.30 | 32.70M |
| 2026-08-13 | CNY 3.31 | -2.93% | CNY 3.42 | CNY 3.43 | CNY 3.31 | 35.01M |
| 2026-08-12 | CNY 3.41 | +1.49% | CNY 3.36 | CNY 3.42 | CNY 3.34 | 33.09M |
| 2026-08-11 | CNY 3.36 | -1.75% | CNY 3.40 | CNY 3.40 | CNY 3.32 | 29.23M |
| 2026-08-10 | CNY 3.42 | +2.09% | CNY 3.35 | CNY 3.42 | CNY 3.32 | 45.95M |
| 2026-08-07 | CNY 3.35 | -1.18% | CNY 3.37 | CNY 3.39 | CNY 3.28 | 31.46M |
| 2026-08-06 | CNY 3.39 | -1.17% | CNY 3.41 | CNY 3.44 | CNY 3.32 | 32.19M |
| 2026-08-05 | CNY 3.43 | +0.59% | CNY 3.44 | CNY 3.51 | CNY 3.40 | 34.76M |
| 2026-08-04 | CNY 3.41 | +0.59% | CNY 3.43 | CNY 3.45 | CNY 3.37 | 27.63M |
| 2026-08-03 | CNY 3.39 | +2.11% | CNY 3.36 | CNY 3.40 | CNY 3.33 | 30.16M |
| 2026-07-31 | CNY 3.32 | +1.53% | CNY 3.28 | CNY 3.34 | CNY 3.28 | 27.35M |
| 2026-07-30 | CNY 3.27 | -1.21% | CNY 3.29 | CNY 3.36 | CNY 3.24 | 34.21M |
| 2026-07-29 | CNY 3.31 | +1.53% | CNY 3.27 | CNY 3.37 | CNY 3.26 | 33.45M |
| 2026-07-28 | CNY 3.26 | +0.93% | CNY 3.21 | CNY 3.30 | CNY 3.20 | 33.35M |
| 2026-07-27 | CNY 3.23 | +3.19% | CNY 3.13 | CNY 3.24 | CNY 3.10 | 35.42M |
| 2026-07-24 | CNY 3.13 | -4.86% | CNY 3.24 | CNY 3.29 | CNY 3.12 | 39.17M |
| 2026-07-23 | CNY 3.29 | +3.79% | CNY 3.15 | CNY 3.30 | CNY 3.15 | 57.65M |
| 2026-07-22 | CNY 3.17 | +0.63% | CNY 3.14 | CNY 3.22 | CNY 3.12 | 41.15M |
| 2026-07-21 | CNY 3.15 | -0.63% | CNY 3.12 | CNY 3.16 | CNY 3.04 | 51.00M |
| 2026-07-20 | CNY 3.17 | +3.93% | CNY 3.13 | CNY 3.25 | CNY 3.09 | 55.71M |
| 2026-07-17 | CNY 3.05 | -3.48% | CNY 3.15 | CNY 3.20 | CNY 3.03 | 42.97M |
| 2026-07-16 | CNY 3.16 | -0.32% | CNY 3.15 | CNY 3.22 | CNY 3.10 | 40.89M |
| 2026-07-15 | CNY 3.17 | +2.92% | CNY 3.06 | CNY 3.21 | CNY 3.04 | 53.81M |
| 2026-07-14 | CNY 3.08 | +1.32% | CNY 3.14 | CNY 3.15 | CNY 3.04 | 45.25M |
| 2026-07-13 | CNY 3.04 | -5.88% | CNY 3.20 | CNY 3.21 | CNY 3.02 | 43.37M |
| 2026-07-10 | CNY 3.23 | +1.25% | CNY 3.18 | CNY 3.29 | CNY 3.14 | 35.05M |
| 2026-07-09 | CNY 3.19 | -0.31% | CNY 3.18 | CNY 3.22 | CNY 3.11 | 30.75M |
| 2026-07-08 | CNY 3.20 | -2.44% | CNY 3.25 | CNY 3.25 | CNY 3.16 | 25.82M |
| 2026-07-07 | CNY 3.28 | -0.91% | CNY 3.29 | CNY 3.32 | CNY 3.18 | 34.04M |
| 2026-07-06 | CNY 3.31 | -1.78% | CNY 3.37 | CNY 3.41 | CNY 3.29 | 40.77M |
| 2026-07-03 | CNY 3.37 | +3.69% | CNY 3.29 | CNY 3.38 | CNY 3.25 | 43.40M |
| 2026-07-02 | CNY 3.25 | -0.31% | CNY 3.25 | CNY 3.40 | CNY 3.22 | 45.12M |
| 2026-07-01 | CNY 3.26 | +1.56% | CNY 3.21 | CNY 3.28 | CNY 3.17 | 38.25M |
| 2026-06-30 | CNY 3.21 | +1.26% | CNY 3.17 | CNY 3.27 | CNY 3.09 | 35.61M |
| 2026-06-29 | CNY 3.17 | +1.28% | CNY 3.13 | CNY 3.17 | CNY 3.04 | 44.89M |
| 2026-06-26 | CNY 3.13 | -2.19% | CNY 3.22 | CNY 3.24 | CNY 3.13 | 34.34M |
| 2026-06-25 | CNY 3.20 | -1.84% | CNY 3.21 | CNY 3.27 | CNY 3.16 | 36.34M |
| 2026-06-24 | CNY 3.26 | -2.10% | CNY 3.33 | CNY 3.37 | CNY 3.18 | 44.99M |
| 2026-06-23 | CNY 3.33 | +0.60% | CNY 3.30 | CNY 3.40 | CNY 3.28 | 42.12M |
| 2026-06-22 | CNY 3.31 | -0.30% | CNY 3.32 | CNY 3.32 | CNY 3.19 | 42.87M |
| 2026-06-18 | CNY 3.32 | -2.35% | CNY 3.36 | CNY 3.38 | CNY 3.30 | 36.68M |
| 2026-06-17 | CNY 3.40 | -3.41% | CNY 3.52 | CNY 3.52 | CNY 3.35 | 45.12M |
| 2026-06-16 | CNY 3.52 | +0.28% | CNY 3.52 | CNY 3.54 | CNY 3.42 | 37.21M |
| 2026-06-15 | CNY 3.51 | -0.57% | CNY 3.58 | CNY 3.58 | CNY 3.47 | 39.51M |
| 2026-06-12 | CNY 3.53 | +2.92% | CNY 3.47 | CNY 3.55 | CNY 3.35 | 58.64M |
| 2026-06-11 | CNY 3.43 | -2.56% | CNY 3.51 | CNY 3.52 | CNY 3.38 | 41.23M |
| 2026-06-10 | CNY 3.52 | -0.85% | CNY 3.53 | CNY 3.65 | CNY 3.46 | 43.31M |
| 2026-06-09 | CNY 3.55 | -0.84% | CNY 3.65 | CNY 3.66 | CNY 3.51 | 34.89M |
| 2026-06-08 | CNY 3.58 | -4.28% | CNY 3.62 | CNY 3.77 | CNY 3.54 | 47.26M |
| 2026-06-05 | CNY 3.74 | +0.81% | CNY 3.73 | CNY 3.76 | CNY 3.61 | 49.00M |
| 2026-06-04 | CNY 3.71 | -3.64% | CNY 3.80 | CNY 3.87 | CNY 3.66 | 52.94M |
| 2026-06-03 | CNY 3.85 | -0.77% | CNY 3.85 | CNY 3.88 | CNY 3.75 | 48.94M |
| 2026-06-02 | CNY 3.88 | -6.51% | CNY 4.15 | CNY 4.16 | CNY 3.81 | 85.71M |
| 2026-06-01 | CNY 4.15 | +0.97% | CNY 4.12 | CNY 4.23 | CNY 4.03 | 37.68M |
| 2026-05-29 | CNY 4.11 | -3.29% | CNY 4.24 | CNY 4.30 | CNY 4.05 | 70.32M |
| 2026-05-28 | CNY 4.25 | -4.28% | CNY 4.39 | CNY 4.48 | CNY 4.19 | 67.83M |
| 2026-05-27 | CNY 4.44 | -3.90% | CNY 4.55 | CNY 4.56 | CNY 4.40 | 77.33M |
| 2026-05-26 | CNY 4.62 | +5.24% | CNY 4.36 | CNY 4.62 | CNY 4.10 | 134.47M |