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

Shenzhen - Delayed Quote CNY

Guangzhou Seagull Kitchen and Bath Products Co., Ltd. (002084.SZ)

3.2600
+0.0200
+(0.62%)
At close: April 30 at 3:04:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20253.25003.29003.23003.26003.260029,210,274
Apr 29, 20253.18003.26003.18003.24003.240031,505,396
Apr 28, 20253.25003.27003.18003.18003.180040,257,121
Apr 25, 20253.35003.37003.26003.28003.280049,565,766
Apr 24, 20253.35003.44003.33003.37003.370050,421,381
Apr 23, 20253.44003.44003.34003.34003.340059,438,651
Apr 22, 20253.38003.48003.38003.44003.440065,039,897
Apr 21, 20253.36003.40003.36003.37003.370057,914,858
Apr 18, 20253.52003.55003.37003.37003.370089,837,597
Apr 17, 20253.57003.72003.53003.57003.570099,151,972
Apr 16, 20253.67003.77003.52003.64003.6400134,477,341
Apr 15, 20254.00004.04003.80003.80003.8000140,142,169
Apr 14, 20254.10004.74004.10004.22004.2200202,041,290
Apr 11, 20255.36005.57004.55004.55004.5500252,093,935
Apr 10, 20254.60005.06004.45005.06005.0600174,600,207
Apr 9, 20254.60004.60004.60004.60004.600019,349,967
Apr 8, 20254.18004.18004.18004.18004.180013,495,633
Apr 7, 20253.80003.80003.71003.80003.8000123,291,070
Apr 3, 20253.14003.45003.04003.45003.450084,221,995
Apr 2, 20252.85003.14002.83003.14003.140020,992,498
Apr 1, 20252.84002.91002.82002.85002.850010,309,984
Mar 31, 20252.88002.88002.79002.82002.82008,292,787
Mar 28, 20252.98002.98002.89002.90002.90007,944,076
Mar 27, 20253.01003.02002.91002.98002.98008,257,519
Mar 26, 20252.90003.01002.89002.99002.99009,286,750
Mar 25, 20252.92002.94002.86002.92002.92009,423,802
Mar 24, 20253.09003.10002.89002.92002.920013,247,081
Mar 21, 20253.10003.15003.06003.09003.09007,781,836
Mar 20, 20253.08003.15003.08003.12003.12007,909,464
Mar 19, 20253.12003.14003.07003.10003.10006,825,010
Mar 18, 20253.12003.14003.09003.13003.13007,264,183
Mar 17, 20253.09003.15003.09003.13003.13009,510,451
Mar 14, 20253.04003.10002.99003.09003.090012,495,327
Mar 13, 20253.03003.04002.97003.02003.02008,996,173
Mar 12, 20253.05003.06003.01003.04003.04008,660,383
Mar 11, 20252.96003.05002.93003.04003.040010,463,601
Mar 10, 20252.97003.03002.96002.99002.990010,039,198
Mar 7, 20252.99003.00002.95002.97002.97007,613,492
Mar 6, 20252.96003.01002.93002.99002.990012,022,845
Mar 5, 20253.01003.01002.90002.96002.960011,059,633
Mar 4, 20252.96003.02002.92003.02003.020010,978,505
Mar 3, 20252.91003.00002.90002.96002.960012,697,502
Feb 28, 20252.98002.99002.90002.91002.91008,461,213
Feb 27, 20252.99003.04002.93002.99002.99009,151,500
Feb 26, 20252.95003.01002.93002.99002.99009,574,457
Feb 25, 20252.94002.98002.90002.93002.93009,290,690
Feb 24, 20252.89002.99002.86002.95002.950013,304,613
Feb 21, 20252.96002.96002.86002.90002.900013,061,059
Feb 20, 20252.95002.99002.93002.96002.96009,395,597
Feb 19, 20252.93002.99002.91002.95002.95006,669,483
Feb 18, 20253.03003.05002.92002.94002.94008,206,260
Feb 17, 20252.94003.06002.93003.03003.030012,759,119
Feb 14, 20252.96003.00002.92002.93002.93006,235,957
Feb 13, 20252.99003.01002.96002.96002.96006,205,720
Feb 12, 20253.00003.03002.95003.00003.00006,743,917
Feb 11, 20253.01003.03002.98003.00003.00007,947,297
Feb 10, 20252.94003.00002.92003.00003.00008,947,607
Feb 7, 20252.92002.98002.89002.93002.93009,001,714
Feb 6, 20252.89002.93002.84002.92002.92009,538,171
Feb 5, 20252.92002.92002.86002.88002.88005,731,353
Jan 27, 20252.85002.96002.83002.85002.850011,312,774
Jan 24, 20252.79002.84002.75002.83002.83007,342,030
Jan 23, 20252.81002.88002.78002.79002.79008,706,736
Jan 22, 20252.80002.82002.71002.80002.800010,145,675
Jan 21, 20252.97003.01002.80002.82002.820015,494,140
Jan 20, 20252.90002.98002.82002.97002.970011,723,269
Jan 17, 20252.92002.94002.87002.88002.880010,317,931
Jan 16, 20252.90002.98002.89002.94002.94009,460,009
Jan 15, 20252.92002.95002.86002.90002.90009,048,411
Jan 14, 20252.86002.93002.86002.93002.930010,898,300
Jan 13, 20252.75002.87002.66002.82002.820015,654,792
Jan 10, 20252.95003.00002.80002.80002.800023,240,891
Jan 9, 20252.90003.13002.84003.00003.000036,299,002
Jan 8, 20252.85003.05002.77002.92002.920033,497,141
Jan 7, 20252.66002.77002.65002.77002.77009,690,113
Jan 6, 20252.70002.70002.57002.66002.660011,162,190
Jan 3, 20252.90002.90002.69002.71002.710013,865,947
Jan 2, 20252.88002.98002.85002.86002.860010,687,861
Dec 31, 20242.95003.00002.86002.88002.88008,620,653
Dec 30, 20243.01003.02002.86002.93002.930013,212,605
Dec 27, 20242.93003.03002.90003.01003.010010,748,300
Dec 26, 20242.88002.98002.85002.91002.910012,112,387
Dec 25, 20242.95002.95002.80002.87002.870015,187,269
Dec 24, 20243.02003.06002.90002.96002.960019,228,797
Dec 23, 20243.39003.40003.05003.05003.050022,637,615
Dec 20, 20243.29003.56003.26003.39003.390026,879,167
Dec 19, 20243.30003.30003.18003.27003.270014,258,232
Dec 18, 20243.30003.37003.19003.31003.310016,178,392
Dec 17, 20243.58003.59003.29003.31003.310026,413,124
Dec 16, 20243.58003.64003.57003.60003.600012,624,631
Dec 13, 20243.70003.73003.57003.58003.580016,806,390
Dec 12, 20243.58003.73003.56003.71003.710027,576,517
Dec 11, 20243.47003.56003.46003.56003.560012,253,472
Dec 10, 20243.60003.63003.46003.47003.470016,138,567
Dec 9, 20243.58003.58003.48003.53003.530012,720,197
Dec 6, 20243.44003.55003.44003.52003.520015,079,328
Dec 5, 20243.31003.46003.28003.45003.450017,869,023
Dec 4, 20243.40003.41003.30003.31003.310017,418,354
Dec 3, 20243.44003.45003.37003.42003.420010,147,501
Dec 2, 20243.39003.43003.35003.41003.410015,471,345
Nov 29, 20243.29003.40003.27003.38003.380016,429,275
Nov 28, 20243.21003.32003.21003.31003.310014,351,482
Nov 27, 20243.19003.23003.10003.23003.230012,470,652
Nov 26, 20243.25003.28003.19003.20003.200013,306,955
Nov 25, 20243.22003.28003.14003.26003.260020,681,829
Nov 22, 20243.28003.55003.18003.18003.180038,435,873
Nov 21, 20243.15003.27003.11003.24003.240019,715,587
Nov 20, 20243.08003.16003.06003.15003.150011,603,645
Nov 19, 20243.04003.08002.98003.08003.08009,839,781
Nov 18, 20243.06003.11002.99003.03003.030015,110,415
Nov 15, 20243.09003.14003.03003.04003.040010,897,320
Nov 14, 20243.17003.20003.09003.09003.090010,949,393
Nov 13, 20243.13003.21003.10003.18003.180014,136,580
Nov 12, 20243.17003.26003.12003.16003.160018,873,436
Nov 11, 20243.14003.19003.13003.18003.180013,490,648
Nov 8, 20243.24003.27003.13003.14003.140017,106,902
Nov 7, 20243.08003.24003.03003.24003.240022,609,697
Nov 6, 20243.01003.10002.97003.08003.080017,512,148
Nov 5, 20242.92003.03002.91003.02003.020015,726,518
Nov 4, 20242.87002.95002.83002.94002.940013,070,627
Nov 1, 20243.00003.06002.87002.89002.890019,255,750
Oct 31, 20242.94003.04002.93003.01003.010016,526,005
Oct 30, 20242.92003.00002.89002.95002.950019,793,469
Oct 29, 20243.13003.14002.97003.00003.000014,998,857
Oct 28, 20243.01003.12003.00003.12003.120011,533,119
Oct 25, 20242.93003.00002.93003.00003.000010,347,492
Oct 24, 20242.90002.93002.88002.93002.93008,550,075
Oct 23, 20242.89002.94002.87002.90002.90009,402,179
Oct 22, 20242.82002.91002.82002.89002.890011,891,905
Oct 21, 20242.85002.86002.80002.82002.82009,590,517
Oct 18, 20242.80002.88002.75002.83002.830013,083,119
Oct 17, 20242.85002.90002.77002.77002.770011,784,350
Oct 16, 20242.79002.89002.78002.85002.850012,159,447
Oct 15, 20242.83002.87002.78002.80002.80009,377,614
Oct 14, 20242.80002.87002.77002.83002.830010,295,521
Oct 11, 20242.88002.91002.74002.78002.780013,077,430
Oct 10, 20242.89002.94002.82002.89002.890014,680,427
Oct 9, 20243.03003.03002.86002.86002.860026,533,327
Oct 8, 20243.31003.31002.96003.09003.090038,058,181
Sep 30, 20242.88003.04002.82003.01003.010027,597,368
Sep 27, 20242.75002.83002.68002.78002.780018,723,301
Sep 26, 20242.59002.72002.58002.72002.720012,641,353
Sep 25, 20242.56002.64002.54002.60002.600013,936,991
Sep 24, 20242.46002.53002.46002.53002.530010,085,827
Sep 23, 20242.44002.46002.41002.44002.44005,941,262
Sep 20, 20242.48002.48002.41002.43002.43006,466,221
Sep 19, 20242.37002.48002.37002.46002.460010,831,732
Sep 18, 20242.41002.41002.30002.36002.36009,309,846
Sep 13, 20242.43002.45002.40002.41002.41006,422,321
Sep 12, 20242.43002.47002.42002.43002.43007,475,968
Sep 11, 20242.46002.46002.41002.43002.43007,508,599
Sep 10, 20242.48002.49002.43002.47002.47006,732,700
Sep 9, 20242.44002.49002.41002.47002.47009,633,720
Sep 6, 20242.52002.54002.45002.46002.46009,732,182
Sep 5, 20242.46002.51002.45002.51002.51009,933,108
Sep 4, 20242.50002.53002.45002.45002.450011,257,622
Sep 3, 20242.49002.54002.45002.50002.500011,429,360
Sep 2, 20242.53002.57002.46002.47002.470014,722,530
Aug 30, 20242.43002.58002.41002.51002.510028,997,757
Aug 29, 20242.43002.46002.40002.44002.440019,781,869
Aug 28, 20242.52002.54002.43002.44002.440030,509,655
Aug 27, 20242.71002.72002.54002.56002.560047,416,166
Aug 26, 20243.01003.03002.69002.82002.820074,744,789
Aug 23, 20242.61002.87002.53002.87002.870040,503,629
Aug 22, 20242.62002.67002.52002.61002.610019,893,730
Aug 21, 20242.52002.68002.47002.59002.590013,722,902
Aug 20, 20242.59002.60002.50002.52002.52004,733,500
Aug 19, 20242.58002.59002.52002.57002.57004,252,997
Aug 16, 20242.63002.68002.55002.58002.58007,930,351
Aug 15, 20242.57002.64002.53002.62002.62006,156,199
Aug 14, 20242.56002.62002.54002.58002.58006,204,134
Aug 13, 20242.52002.57002.48002.57002.57005,539,044
Aug 12, 20242.56002.58002.52002.53002.53005,624,872
Aug 9, 20242.55002.61002.54002.55002.55005,468,319
Aug 8, 20242.50002.57002.49002.55002.55004,575,342
Aug 7, 20242.54002.55002.49002.52002.52006,675,536
Aug 6, 20242.45002.53002.45002.53002.53006,691,720
Aug 5, 20242.46002.53002.43002.43002.43006,781,819
Aug 2, 20242.49002.54002.47002.48002.48004,306,037
Aug 1, 20242.50002.54002.49002.51002.51005,351,066
Jul 31, 20242.42002.51002.42002.51002.51006,915,106
Jul 30, 20242.39002.44002.37002.42002.42005,813,315
Jul 29, 20242.40002.41002.33002.39002.39005,423,054
Jul 26, 20242.35002.40002.34002.37002.37005,083,648
Jul 25, 20242.31002.38002.29002.34002.34004,126,152
Jul 24, 20242.38002.39002.31002.33002.33007,498,194
Jul 23, 20242.43002.48002.36002.36002.36007,466,871
Jul 22, 20242.38002.45002.36002.42002.42004,678,693
Jul 19, 20242.40002.44002.35002.40002.40007,630,530
Jul 18, 20242.39002.43002.33002.41002.41006,658,476
Jul 17, 20242.44002.46002.40002.41002.41006,216,731
Jul 16, 20242.43002.46002.40002.44002.44006,332,400
Jul 15, 20242.58002.58002.42002.44002.44009,589,916
Jul 12, 20242.52002.62002.50002.53002.530012,263,964
Jul 11, 20242.42002.53002.39002.51002.510012,045,940
Jul 10, 20242.38002.39002.32002.35002.35006,448,368
Jul 9, 20242.35002.41002.30002.39002.39008,319,399
Jul 8, 20242.44002.48002.37002.39002.39007,723,562
Jul 5, 20242.42002.50002.39002.48002.48007,246,434
Jul 4, 20242.58002.60002.43002.44002.44008,061,716
Jul 3, 20242.60002.61002.55002.56002.56004,806,633
Jul 2, 20242.57002.60002.51002.58002.58008,502,120
Jul 1, 20242.43002.54002.43002.51002.51008,657,073
Jun 28, 20242.46002.50002.42002.45002.450011,698,584
Jun 27, 20242.54002.55002.46002.48002.48006,112,468
Jun 26, 2024 0.030082 Dividend
Jun 26, 20242.40002.52002.38002.51002.51009,065,739
Jun 25, 20242.41002.49002.38002.44002.409910,955,461
Jun 24, 20242.50002.50002.38002.40002.37046,955,404
Jun 21, 20242.51002.55002.47002.51002.47914,109,478
Jun 20, 20242.56002.60002.50002.51002.47916,862,932
Jun 19, 20242.58002.60002.53002.58002.54825,090,476
Jun 18, 20242.52002.59002.50002.56002.52845,525,616
Jun 17, 20242.58002.58002.50002.51002.47915,778,153
Jun 14, 20242.57002.60002.51002.57002.53835,697,148
Jun 13, 20242.63002.63002.55002.56002.52846,232,994
Jun 12, 20242.56002.64002.55002.63002.59765,843,105
Jun 11, 20242.64002.64002.50002.57002.53839,880,016
Jun 7, 20242.49002.65002.49002.63002.597613,087,992
Jun 6, 20242.62002.63002.41002.46002.429711,063,171
Jun 5, 20242.68002.70002.62002.62002.58776,552,512
Jun 4, 20242.76002.77002.63002.68002.647010,703,996
Jun 3, 20242.85002.87002.72002.78002.74579,978,712
May 31, 20242.85002.89002.83002.87002.83465,289,975
May 30, 20242.88002.91002.82002.84002.80505,653,899
May 29, 20242.90002.97002.84002.88002.84455,684,671
May 28, 20242.96002.98002.87002.87002.83466,556,945
May 27, 20242.94002.98002.88002.94002.90388,451,067
May 24, 20243.00003.04002.95002.96002.92355,785,400
May 23, 20243.09003.10002.99003.00002.96309,928,662
May 22, 20243.06003.14003.05003.11003.07177,800,848
May 21, 20243.08003.12003.05003.07003.03227,633,594
May 20, 20243.13003.16003.07003.09003.051913,748,890
May 17, 20243.11003.14003.02003.14003.101316,999,814
May 16, 20242.98003.13002.97003.11003.071715,012,735
May 15, 20242.95003.02002.90002.98002.94338,019,388
May 14, 20242.88002.95002.87002.95002.91366,261,132
May 13, 20242.96002.96002.85002.87002.83469,349,158
May 10, 20243.01003.01002.94002.96002.92356,536,380
May 9, 20242.99003.03002.98003.01002.97295,398,077
May 8, 20243.05003.05002.96002.97002.93346,839,782
May 7, 20243.05003.05002.96003.01002.97299,660,247
May 6, 20242.91003.03002.90003.02002.982814,566,225
Apr 30, 20242.92002.93002.82002.85002.814910,091,842