Shenzhen - Delayed Quote CNY

Guangzhou Hengyun Enterprises Holding Ltd (000531.SZ)

6.19
-0.14
(-2.21%)
At close: April 30 at 3:04:42 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20256.296.346.186.196.198,661,522
Apr 29, 20256.436.496.256.336.3310,485,066
Apr 28, 20256.476.566.416.486.4810,543,120
Apr 25, 20256.416.576.376.536.5312,992,883
Apr 24, 20256.236.426.216.386.3811,109,760
Apr 23, 20256.306.356.236.246.246,283,480
Apr 22, 20256.206.326.156.316.318,509,320
Apr 21, 20256.136.236.136.176.175,495,280
Apr 18, 20256.166.186.046.156.155,476,400
Apr 17, 20256.116.236.076.176.1710,010,140
Apr 16, 20256.076.166.006.136.138,998,600
Apr 15, 20256.106.166.006.126.1211,761,900
Apr 14, 20256.056.265.976.086.0818,995,680
Apr 11, 20255.705.765.685.695.696,249,869
Apr 10, 20255.695.875.665.735.739,925,000
Apr 9, 20255.575.695.315.655.6514,012,220
Apr 8, 20255.695.805.525.695.6912,580,220
Apr 7, 20256.206.235.775.775.7712,466,501
Apr 3, 20256.306.456.276.416.417,130,400
Apr 2, 20256.356.536.256.376.3710,256,928
Apr 1, 20256.226.396.186.336.338,131,500
Mar 31, 20256.286.316.136.186.189,207,460
Mar 28, 20256.446.486.266.276.278,340,700
Mar 27, 20256.556.596.426.446.448,268,220
Mar 26, 20256.616.616.486.586.586,179,829
Mar 25, 20256.556.676.546.606.607,877,623
Mar 24, 20256.696.726.416.566.5610,473,900
Mar 21, 20256.686.806.656.706.709,763,320
Mar 20, 20256.666.836.666.746.7413,707,139
Mar 19, 20256.616.756.556.656.659,938,902
Mar 18, 20256.756.846.586.636.6310,553,004
Mar 17, 20256.606.816.606.786.7814,240,444
Mar 14, 20256.566.666.516.646.6410,168,182
Mar 13, 20256.656.746.546.636.6315,354,417
Mar 12, 20256.606.706.526.676.6712,243,100
Mar 11, 20256.596.676.496.586.5811,957,149
Mar 10, 20256.566.706.536.666.6617,467,409
Mar 7, 20256.296.706.296.526.5232,892,899
Mar 6, 20256.196.376.146.316.3111,845,656
Mar 5, 20256.256.286.106.196.198,223,280
Mar 4, 20256.276.416.196.256.2510,899,987
Mar 3, 20256.246.576.246.366.3617,347,067
Feb 28, 20256.266.506.236.296.2915,022,242
Feb 27, 20256.176.456.166.256.2513,017,202
Feb 26, 20256.116.216.106.196.196,033,500
Feb 25, 20256.166.176.096.096.097,077,920
Feb 24, 20256.166.256.156.206.205,527,420
Feb 21, 20256.226.256.176.206.209,739,221
Feb 20, 20256.236.356.186.276.278,664,145
Feb 19, 20256.236.326.166.276.2711,013,521
Feb 18, 20256.516.556.196.236.2320,256,550
Feb 17, 20256.386.676.326.616.6132,000,354
Feb 14, 20256.146.196.116.166.164,036,560
Feb 13, 20256.316.326.156.156.155,970,980
Feb 12, 20256.376.386.186.286.2810,571,880
Feb 11, 20256.306.386.226.376.379,263,147
Feb 10, 20256.316.426.266.296.2910,085,610
Feb 7, 20256.136.306.136.286.2811,093,883
Feb 6, 20256.086.276.066.176.176,535,943
Feb 5, 20256.236.236.056.086.086,430,040
Jan 27, 20256.176.286.106.136.136,523,460
Jan 24, 20256.136.176.036.166.168,387,263
Jan 23, 20256.246.326.146.176.178,115,320
Jan 22, 20256.276.306.206.226.225,806,696
Jan 21, 20256.336.406.236.266.266,915,676
Jan 20, 20256.336.416.296.326.3210,077,416
Jan 17, 20256.146.406.146.366.3615,384,739
Jan 16, 20256.336.336.176.286.2815,597,804
Jan 15, 20256.366.506.216.236.2330,471,684
Jan 14, 20255.786.365.776.366.3624,977,009
Jan 13, 20255.895.995.705.785.788,571,599
Jan 10, 20255.906.095.875.955.958,255,359
Jan 9, 20256.066.145.955.955.959,890,688
Jan 8, 20255.946.165.846.156.1515,054,028
Jan 7, 20256.146.145.846.006.0017,868,893
Jan 6, 20255.425.945.355.945.9415,855,484
Jan 3, 20255.585.635.385.405.405,945,069
Jan 2, 20255.765.855.555.585.586,768,008
Dec 31, 20245.935.975.745.765.767,168,902
Dec 30, 20245.966.015.905.935.937,460,910
Dec 27, 20245.936.005.915.995.995,211,769
Dec 26, 20246.056.055.925.945.945,140,341
Dec 25, 20246.116.115.956.016.014,629,800
Dec 24, 20245.976.105.956.106.106,209,295
Dec 23, 20246.246.255.965.975.978,951,034
Dec 20, 20246.146.176.086.166.165,914,060
Dec 19, 20246.246.266.086.146.1410,482,123
Dec 18, 20246.226.376.206.266.267,690,311
Dec 17, 20246.406.496.186.226.2212,010,812
Dec 16, 20246.496.636.376.416.4111,572,408
Dec 13, 20246.336.576.236.476.4718,817,782
Dec 12, 20246.326.446.296.326.328,622,720
Dec 11, 20246.296.336.266.336.336,832,681
Dec 10, 20246.406.456.276.296.2911,105,572
Dec 9, 20246.386.566.266.296.2914,683,041
Dec 6, 20246.356.436.306.356.3514,968,906
Dec 5, 20246.266.526.226.426.4226,236,579
Dec 4, 20246.176.796.066.336.3334,683,277
Dec 3, 20246.036.195.966.176.1714,133,198
Dec 2, 20245.936.055.936.036.0310,818,450
Nov 29, 20245.975.975.865.935.937,567,472
Nov 28, 20245.825.915.815.885.885,495,185
Nov 27, 20245.835.835.645.835.836,264,729
Nov 26, 20245.885.925.795.825.826,236,522
Nov 25, 20245.805.885.725.885.886,398,020
Nov 22, 20245.975.995.775.785.787,105,856
Nov 21, 20246.006.015.915.965.965,241,463
Nov 20, 20245.926.035.855.945.948,193,720
Nov 19, 20245.825.905.775.905.907,451,246
Nov 18, 20245.795.955.745.815.8110,893,260
Nov 15, 20245.805.895.695.715.717,604,322
Nov 14, 20246.016.105.795.845.8411,586,290
Nov 13, 20245.986.045.836.016.0111,979,860
Nov 12, 20246.116.145.925.965.9617,733,071
Nov 11, 20245.976.115.876.116.1126,104,724
Nov 8, 20245.856.125.785.845.8418,017,487
Nov 7, 20245.565.825.555.795.7913,686,883
Nov 6, 20245.625.685.575.595.598,620,612
Nov 5, 20245.515.615.505.615.619,871,351
Nov 4, 20245.535.545.475.515.517,054,110
Nov 1, 20245.605.635.435.505.509,240,864
Oct 31, 20245.555.655.515.615.6111,731,428
Oct 30, 20245.475.575.415.505.506,031,785
Oct 29, 20245.605.655.445.505.508,530,498
Oct 28, 20245.555.625.525.615.617,002,715
Oct 25, 20245.365.575.345.505.508,480,782
Oct 24, 20245.335.375.305.345.343,726,220
Oct 23, 20245.315.415.315.355.357,926,904
Oct 22, 20245.245.365.235.325.328,277,393
Oct 21, 20245.305.315.215.245.247,915,528
Oct 18, 20245.155.325.095.255.258,748,700
Oct 17, 20245.295.335.165.185.187,295,010
Oct 16, 20245.235.345.215.295.294,916,393
Oct 15, 20245.375.415.265.285.289,534,068
Oct 14, 20245.515.515.275.425.4212,692,804
Oct 11, 20245.435.525.155.195.199,521,120
Oct 10, 20245.535.625.405.475.4710,787,953
Oct 9, 20245.735.895.475.495.4918,256,456
Oct 8, 20246.176.175.725.955.9529,000,890
Sep 30, 20245.285.615.245.615.6122,001,844
Sep 27, 20244.985.154.965.115.1112,211,794
Sep 26, 20244.774.934.744.924.927,567,669
Sep 25, 20244.744.884.724.784.789,854,518
Sep 24, 20244.584.694.564.684.685,487,809
Sep 23, 20244.584.594.554.564.561,467,018
Sep 20, 20244.594.594.544.574.571,875,982
Sep 19, 20244.554.634.544.594.593,812,646
Sep 18, 20244.554.584.474.554.554,349,277
Sep 13, 20244.444.564.414.504.505,884,940
Sep 12, 20244.404.494.374.444.443,091,406
Sep 11, 20244.404.414.364.394.392,159,825
Sep 10, 20244.394.424.334.404.402,130,838
Sep 9, 20244.414.424.374.384.382,915,200
Sep 6, 20244.484.494.404.414.413,083,260
Sep 5, 20244.474.514.464.484.482,422,661
Sep 4, 20244.524.544.464.464.463,661,659
Sep 3, 20244.564.604.514.534.532,913,466
Sep 2, 20244.624.654.554.594.593,459,160
Aug 30, 20244.564.664.554.624.624,670,642
Aug 29, 20244.544.584.514.564.562,386,200
Aug 28, 20244.514.614.514.554.553,096,778
Aug 27, 20244.604.604.524.534.532,811,703
Aug 26, 20244.574.634.564.604.602,932,157
Aug 23, 20244.634.674.564.584.584,833,128
Aug 22, 20244.714.744.654.674.671,977,355
Aug 21, 20244.734.754.704.724.721,767,039
Aug 20, 20244.804.814.714.734.732,942,302
Aug 19, 20244.804.844.784.804.802,484,100
Aug 16, 20244.874.894.814.814.813,677,949
Aug 15, 20244.874.934.834.894.894,552,360
Aug 14, 20244.884.894.834.854.852,160,460
Aug 13, 20244.824.884.824.874.872,159,620
Aug 12, 20244.864.894.844.854.851,867,720
Aug 9, 20244.894.934.854.864.862,704,686
Aug 8, 20244.834.914.804.914.915,410,221
Aug 7, 20244.864.924.834.874.874,304,270
Aug 6, 20244.814.864.804.854.853,611,886
Aug 5, 20244.874.944.784.794.798,094,180
Aug 2, 20244.985.064.924.944.9414,401,875
Aug 1, 20245.035.484.985.105.1019,368,683
Jul 31, 20244.794.994.704.984.9811,899,459
Jul 30, 20244.684.954.674.794.798,225,664
Jul 29, 20244.764.764.664.704.702,961,800
Jul 26, 20244.654.714.644.714.713,325,932
Jul 25, 20244.634.684.574.644.644,066,954
Jul 24, 20244.684.704.604.624.624,573,842
Jul 23, 20244.684.794.644.714.716,413,188
Jul 22, 20244.704.714.664.694.692,767,408
Jul 19, 20244.684.704.634.694.693,833,170
Jul 18, 20244.714.734.604.704.705,551,874
Jul 17, 20244.814.854.724.734.736,281,574
Jul 16, 20244.844.894.784.834.837,630,833
Jul 15, 20244.865.054.774.894.899,965,044
Jul 12, 2024 0.1 Dividend
Jul 12, 20244.955.084.874.914.919,205,000
Jul 11, 20244.925.064.895.014.916,886,937
Jul 10, 20244.954.964.854.874.774,991,917
Jul 9, 20244.905.014.764.994.895,961,998
Jul 8, 20245.055.064.874.884.785,265,700
Jul 5, 20245.075.085.015.064.962,730,293
Jul 4, 20245.195.225.035.054.954,334,540
Jul 3, 20245.215.265.185.195.094,020,110
Jul 2, 20245.175.285.175.225.127,202,573
Jul 1, 20245.295.354.995.255.1516,191,528
Jun 28, 20245.235.395.235.355.243,709,117
Jun 27, 20245.305.345.225.235.131,623,520
Jun 26, 20245.235.345.195.335.221,721,815
Jun 25, 20245.195.305.185.245.142,277,210
Jun 24, 20245.335.345.155.195.093,052,582
Jun 21, 20245.315.375.295.335.221,960,073
Jun 20, 20245.435.455.325.325.213,051,400
Jun 19, 20245.555.565.455.465.352,795,340
Jun 18, 20245.535.545.465.545.432,625,620
Jun 17, 20245.595.685.515.535.424,612,517
Jun 14, 20245.605.665.575.635.523,718,954
Jun 13, 20245.625.645.555.605.493,488,200
Jun 12, 20245.605.655.575.625.513,259,951
Jun 11, 20245.665.715.585.635.523,036,215
Jun 7, 20245.525.695.505.675.565,017,780
Jun 6, 20245.655.665.465.515.406,577,317
Jun 5, 20245.735.755.615.635.524,523,422
Jun 4, 20245.705.775.605.765.657,451,777
Jun 3, 20245.975.975.715.765.6510,648,479
May 31, 20245.966.035.925.965.846,330,259
May 30, 20246.096.125.965.985.8612,255,038
May 29, 20246.086.125.976.065.9410,498,117
May 28, 20246.026.195.996.126.0020,144,711
May 27, 20245.966.085.906.035.919,233,900
May 24, 20245.846.085.845.985.8610,980,610
May 23, 20246.016.015.835.845.727,247,993
May 22, 20246.036.066.006.015.894,854,600
May 21, 20246.076.116.006.025.905,438,220
May 20, 20246.006.125.996.095.978,450,160
May 17, 20245.996.055.976.035.916,881,378
May 16, 20245.986.135.975.995.879,486,740
May 15, 20246.186.196.016.015.8911,047,600
May 14, 20246.106.296.056.186.0616,043,490
May 13, 20246.156.196.036.136.0116,755,964
May 10, 20246.016.135.976.095.9712,083,098
May 9, 20245.966.035.945.995.875,825,320
May 8, 20245.976.065.935.955.837,898,934
May 7, 20246.006.055.955.975.859,796,741
May 6, 20245.896.165.846.065.9417,866,333
Apr 30, 20245.985.985.785.845.7215,580,042

Related Tickers

001896.SZ Henan Yuneng Holdings Co.,Ltd.
4.2100
0.00%
 
600167.SS LUENMEI HOLDING
5.87
+1.91%
 
000695.SZ Tianjin Binhai Energy & Development Co.,Ltd
9.40
0.00%
 
000899.SZ Jiangxi Ganneng Co., Ltd.
9.18
-1.18%
 
600982.SS Ningbo Energy Group Co.,Ltd.
4.6700
0.00%
 
BTP.VN Ba Ria Thermal Power Joint Stock Company
11,700.00
+0.43%
 
600864.SS Harbin Hatou Investment Co.,Ltd
5.67
-0.18%
 
AMIXA.BD Amixa Holding Nyilvánosan Muködo Részvénytársaság
340.00
0.00%
 
000600.SZ Jointo Energy Investment Co., Ltd. Hebei
6.42
-1.68%
 
600758.SS LIAONING ENERGY INDUSTRY Co.,LTD
3.4900
-3.32%