Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Guangdong Ganhua Science & Industry Co.,Ltd. (000576.SZ)

7.11
+0.06
+(0.85%)
At close: April 30 at 3:04:48 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20257.057.157.017.117.114,453,800
Apr 29, 20256.897.166.877.057.055,442,200
Apr 28, 20257.017.156.896.956.957,113,900
Apr 25, 20257.047.167.047.107.103,891,100
Apr 24, 20257.107.167.007.087.085,516,801
Apr 23, 20257.097.207.037.167.167,248,301
Apr 22, 20257.057.096.967.047.045,537,000
Apr 21, 20256.867.096.807.047.049,128,588
Apr 18, 20256.886.906.756.846.844,576,800
Apr 17, 20256.766.986.716.866.865,102,500
Apr 16, 20256.947.106.666.796.797,144,800
Apr 15, 20256.957.026.886.976.975,018,900
Apr 14, 20256.957.016.886.946.946,326,585
Apr 11, 20256.706.936.626.856.857,721,385
Apr 10, 20256.686.916.686.746.7412,023,900
Apr 9, 20256.166.805.836.716.7117,204,081
Apr 8, 20256.426.636.056.226.2213,762,501
Apr 7, 20257.027.126.586.586.588,434,200
Apr 3, 20257.297.417.207.317.314,381,300
Apr 2, 20257.337.437.307.377.374,483,300
Apr 1, 20257.227.507.227.397.397,023,886
Mar 31, 20257.187.277.037.197.196,594,200
Mar 28, 20257.597.687.317.327.3210,385,300
Mar 27, 20257.617.867.457.647.6411,934,200
Mar 26, 20257.757.877.637.667.6617,808,700
Mar 25, 20257.598.227.397.787.7829,776,027
Mar 24, 20257.827.897.377.587.5813,437,000
Mar 21, 20257.877.917.767.827.828,662,991
Mar 20, 20257.757.987.717.887.8813,115,191
Mar 19, 20257.948.037.767.797.7915,697,500
Mar 18, 20257.967.987.887.957.959,534,800
Mar 17, 20258.088.107.927.967.9612,554,300
Mar 14, 20258.018.127.878.048.0412,192,911
Mar 13, 20258.128.247.918.068.0610,846,700
Mar 12, 20258.128.328.118.198.1918,438,300
Mar 11, 20257.678.107.618.108.1019,442,494
Mar 10, 20257.807.937.717.747.749,853,600
Mar 7, 20257.908.037.747.807.8011,462,488
Mar 6, 20257.877.957.817.927.928,028,392
Mar 5, 20257.958.007.667.867.869,754,700
Mar 4, 20257.607.937.527.927.929,409,891
Mar 3, 20257.687.747.537.647.649,956,600
Feb 28, 20258.058.097.507.537.5316,556,101
Feb 27, 20257.948.027.798.008.008,718,692
Feb 26, 20257.898.007.827.967.968,530,011
Feb 25, 20257.888.037.827.887.886,414,400
Feb 24, 20258.028.117.907.997.9910,024,200
Feb 21, 20257.878.077.687.987.9814,918,300
Feb 20, 20257.667.847.617.757.757,055,300
Feb 19, 20257.567.667.527.637.634,418,096
Feb 18, 20257.777.887.507.557.556,955,701
Feb 17, 20257.717.847.697.737.734,605,700
Feb 14, 20257.647.787.627.727.725,536,800
Feb 13, 20257.877.907.667.667.667,022,196
Feb 12, 20257.738.007.737.867.866,516,600
Feb 11, 20257.847.847.677.767.765,843,700
Feb 10, 20257.607.877.607.877.877,280,970
Feb 7, 20257.457.677.397.597.597,694,700
Feb 6, 20257.417.507.287.467.466,623,001
Feb 5, 20257.227.397.087.377.375,207,400
Jan 27, 20257.197.407.167.167.164,838,300
Jan 24, 20257.237.307.137.237.237,811,392
Jan 23, 20257.257.777.247.287.2812,552,296
Jan 22, 20257.057.127.007.067.063,244,492
Jan 21, 20257.207.257.047.127.124,232,792
Jan 20, 20257.207.236.987.217.216,269,562
Jan 17, 20257.147.177.017.117.113,972,600
Jan 16, 20257.157.257.037.117.115,815,350
Jan 15, 20257.167.257.057.097.095,373,401
Jan 14, 20256.807.176.807.167.166,802,378
Jan 13, 20256.666.866.506.796.796,935,276
Jan 10, 20256.937.226.756.786.788,723,200
Jan 9, 20256.777.146.706.946.947,720,900
Jan 8, 20256.916.936.616.806.806,972,000
Jan 7, 20256.526.866.506.866.866,164,600
Jan 6, 20256.726.756.406.536.538,133,400
Jan 3, 20257.077.136.696.706.708,165,901
Jan 2, 20257.247.356.997.067.068,607,598
Dec 31, 20247.557.627.257.267.269,962,200
Dec 30, 20247.857.867.497.557.559,054,600
Dec 27, 20247.908.027.847.887.888,160,800
Dec 26, 20247.618.007.617.777.777,509,192
Dec 25, 20247.787.827.457.627.626,675,600
Dec 24, 20247.727.847.527.817.817,539,470
Dec 23, 20248.218.247.667.727.7211,335,396
Dec 20, 20247.948.337.908.218.2115,423,644
Dec 19, 20247.777.947.687.897.898,127,820
Dec 18, 20247.958.067.887.887.8812,039,300
Dec 17, 20248.508.547.807.957.9521,119,400
Dec 16, 20248.848.848.468.608.6024,841,143
Dec 13, 20249.459.508.818.978.9749,171,361
Dec 12, 20248.579.388.579.389.3819,472,939
Dec 11, 20248.888.988.488.538.5338,321,794
Dec 10, 20248.709.388.528.988.9859,905,951
Dec 9, 20248.458.968.418.538.5321,579,725
Dec 6, 20248.348.538.298.398.3915,978,591
Dec 5, 20248.488.648.308.398.3922,490,500
Dec 4, 20248.148.907.988.568.5634,806,810
Dec 3, 20247.708.477.648.248.2433,279,376
Dec 2, 20247.527.717.517.707.709,405,634
Nov 29, 20247.587.607.377.557.556,431,100
Nov 28, 20247.537.667.507.567.565,599,100
Nov 27, 20247.437.557.217.547.546,158,500
Nov 26, 20247.537.627.427.447.444,965,000
Nov 25, 20247.547.587.347.547.548,502,700
Nov 22, 20247.657.897.467.497.4916,326,400
Nov 21, 20247.557.757.497.567.568,097,500
Nov 20, 20247.357.577.327.557.559,159,136
Nov 19, 20247.207.427.077.397.3910,011,490
Nov 18, 20247.927.997.097.307.3014,057,631
Nov 15, 20247.788.197.687.867.8616,025,011
Nov 14, 20247.727.887.687.757.7511,254,300
Nov 13, 20247.767.907.567.707.7012,082,792
Nov 12, 20247.898.077.767.857.8516,229,007
Nov 11, 20247.928.027.767.887.8820,703,258
Nov 8, 20247.988.307.917.967.9632,135,558
Nov 7, 20248.068.087.707.987.9845,369,338
Nov 6, 20247.988.367.928.368.3647,253,281
Nov 5, 20247.037.606.977.607.608,028,487
Nov 4, 20246.806.926.746.916.914,901,036
Nov 1, 20247.037.106.706.736.737,880,156
Oct 31, 20247.027.076.957.057.056,535,092
Oct 30, 20246.957.156.957.017.015,984,800
Oct 29, 20247.317.377.047.067.066,788,967
Oct 28, 20247.017.347.017.307.308,777,384
Oct 25, 20246.977.116.977.067.065,606,045
Oct 24, 20247.017.096.896.996.996,844,077
Oct 23, 20246.927.156.917.077.078,616,200
Oct 22, 20246.927.006.836.946.947,346,295
Oct 21, 20246.876.976.806.866.868,151,645
Oct 18, 20246.696.846.626.786.789,587,179
Oct 17, 20246.756.886.696.696.696,501,500
Oct 16, 20246.686.786.586.686.686,233,012
Oct 15, 20246.746.936.636.736.738,142,221
Oct 14, 20246.496.856.496.786.7810,192,585
Oct 11, 20246.926.926.376.486.4812,881,868
Oct 10, 20247.327.406.927.087.0821,728,888
Oct 9, 20247.347.926.927.697.6924,727,233
Oct 8, 20247.507.556.877.347.3415,429,336
Sep 30, 20246.426.896.366.866.8611,313,800
Sep 27, 20246.056.356.056.266.266,471,745
Sep 26, 20245.736.005.735.985.984,534,200
Sep 25, 20245.695.845.695.745.744,881,086
Sep 24, 20245.515.655.485.645.643,714,512
Sep 23, 20245.455.515.415.485.481,678,300
Sep 20, 20245.505.505.395.455.452,395,300
Sep 19, 20245.345.495.275.475.473,511,807
Sep 18, 20245.395.455.215.315.312,517,252
Sep 13, 20245.505.525.375.395.391,980,200
Sep 12, 20245.505.595.495.505.502,391,590
Sep 11, 20245.575.575.465.505.501,790,600
Sep 10, 20245.505.595.455.575.572,212,735
Sep 9, 20245.485.565.405.535.532,577,013
Sep 6, 20245.635.655.475.485.482,842,000
Sep 5, 20245.625.675.555.635.632,525,700
Sep 4, 20245.545.665.525.585.582,679,000
Sep 3, 20245.545.665.505.605.602,675,600
Sep 2, 20245.585.655.505.545.543,663,197
Aug 30, 20245.565.655.515.595.592,396,300
Aug 29, 20245.425.585.335.555.552,560,300
Aug 28, 20245.335.465.265.405.402,150,500
Aug 27, 20245.495.495.315.335.332,615,110
Aug 26, 20245.395.555.305.475.472,562,100
Aug 23, 20245.495.495.325.355.352,379,801
Aug 22, 20245.545.595.415.455.452,396,600
Aug 21, 20245.535.615.505.525.521,975,894
Aug 20, 20245.655.655.525.535.532,131,400
Aug 19, 20245.655.685.565.625.622,294,300
Aug 16, 20245.775.815.625.645.642,911,800
Aug 15, 20245.675.835.635.745.743,338,233
Aug 14, 20245.765.855.605.685.684,352,833
Aug 13, 20245.775.845.715.805.802,256,100
Aug 12, 20245.845.895.755.795.792,479,001
Aug 9, 20245.976.025.825.835.832,418,310
Aug 8, 20246.066.125.855.955.953,022,100
Aug 7, 20246.036.145.956.086.082,855,976
Aug 6, 20245.816.055.816.016.013,997,109
Aug 5, 20245.946.035.805.805.803,773,600
Aug 2, 20246.016.145.955.975.974,120,909
Aug 1, 20246.056.146.036.066.063,211,300
Jul 31, 20245.826.055.786.056.054,064,970
Jul 30, 20245.785.895.695.845.842,784,200
Jul 29, 20245.885.885.635.785.783,087,401
Jul 26, 20245.525.775.525.725.723,837,300
Jul 25, 20245.475.615.405.525.522,310,300
Jul 24, 20245.615.665.465.475.472,882,758
Jul 23, 20245.795.835.605.615.611,997,900
Jul 22, 20245.815.815.685.775.772,813,900
Jul 19, 20245.625.815.535.755.753,321,843
Jul 18, 20245.615.655.445.575.572,597,878
Jul 17, 20245.645.675.585.585.582,572,900
Jul 16, 20245.745.745.605.655.652,563,000
Jul 15, 20245.815.955.695.725.722,969,300
Jul 12, 20245.936.025.825.835.832,895,200
Jul 11, 20245.705.975.705.935.933,826,400
Jul 10, 20245.685.735.565.665.662,201,400
Jul 9, 20245.685.755.515.685.683,281,712
Jul 8, 20245.865.915.635.675.672,822,000
Jul 5, 20245.735.895.655.875.872,636,200
Jul 4, 20245.976.045.745.755.753,633,000
Jul 3, 20246.056.085.985.995.992,644,301
Jul 2, 20246.006.125.956.056.052,744,300
Jul 1, 20245.986.055.846.006.003,313,101
Jun 28, 20245.976.145.906.006.002,722,301
Jun 27, 20246.136.185.955.955.952,322,300
Jun 26, 20245.846.145.796.136.133,183,201
Jun 25, 20245.956.035.805.895.893,753,500
Jun 24, 20246.206.205.855.895.894,227,479
Jun 21, 20246.186.266.116.186.182,386,128
Jun 20, 20246.426.506.176.186.183,302,500
Jun 19, 20246.476.546.416.426.422,199,001
Jun 18, 20246.306.506.306.486.482,835,000
Jun 17, 20246.456.486.316.326.323,091,200
Jun 14, 20246.466.476.296.446.443,267,100
Jun 13, 20246.536.536.326.416.412,835,400
Jun 12, 20246.426.546.376.486.483,329,100
Jun 11, 20246.306.436.106.426.423,993,700
Jun 7, 20246.026.316.026.296.294,730,873
Jun 6, 20246.436.505.996.076.078,853,596
Jun 5, 20246.316.676.316.436.434,495,501
Jun 4, 20246.816.826.426.566.566,226,628
Jun 3, 20247.107.126.706.816.814,995,300
May 31, 20247.087.146.987.117.113,264,200
May 30, 20246.907.066.767.037.032,660,200
May 29, 20247.037.196.916.946.942,897,400
May 28, 20246.767.106.766.996.993,292,600
May 27, 20247.147.166.907.087.084,716,900
May 24, 20247.287.347.087.107.103,974,300
May 23, 20247.237.417.227.267.263,344,500
May 22, 20247.387.437.267.347.342,710,221
May 21, 20247.457.457.337.387.383,098,700
May 20, 20247.507.597.397.487.483,490,096
May 17, 20247.257.457.247.437.433,716,001
May 16, 20247.267.377.217.257.253,644,463
May 15, 20247.357.357.147.237.232,178,400
May 14, 20247.347.407.247.297.293,832,400
May 13, 20247.557.557.237.287.284,540,798
May 10, 20247.637.717.547.597.594,599,601
May 9, 20247.457.667.457.627.625,528,296
May 8, 20247.567.657.397.437.435,157,100
May 7, 20247.347.567.327.527.525,365,042
May 6, 20247.277.337.187.327.323,985,500
Apr 30, 20247.157.237.077.157.154,475,300