Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Shenzhen Grandland Group Co., Ltd. (002482.SZ)

Compare
1.9800
-0.0200
(-1.00%)
At close: 3:04:36 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252.08002.01001.96001.98001.980046,400,547
Feb 20, 20252.00002.02001.98002.00002.000031,411,454
Feb 19, 20251.98002.01001.96002.00002.000033,464,436
Feb 18, 20252.05002.06001.97001.98001.980059,746,284
Feb 17, 20252.02002.12002.00002.06002.060065,776,929
Feb 14, 20252.08002.08002.01002.02002.020057,724,163
Feb 13, 20252.04002.13002.03002.09002.090078,312,113
Feb 12, 20252.03002.05001.99002.04002.040038,002,813
Feb 11, 20252.07002.08002.01002.04002.040034,111,998
Feb 10, 20252.01002.07002.01002.06002.060049,176,806
Feb 7, 20251.97002.04001.96002.01002.010055,772,274
Feb 6, 20251.95001.98001.90001.98001.980049,224,470
Feb 5, 20251.95001.99001.93001.96001.960028,724,203
Jan 27, 20251.97002.00001.94001.94001.940025,754,083
Jan 24, 20251.95001.98001.92001.96001.960034,149,954
Jan 23, 20252.01002.02001.95001.95001.950043,220,817
Jan 22, 20251.99002.00001.96001.98001.980031,855,749
Jan 21, 20252.05002.07001.99002.00002.000042,940,063
Jan 20, 20252.06002.09002.01002.03002.030068,492,164
Jan 17, 20252.11002.13002.05002.06002.060094,545,400
Jan 16, 20252.27002.27002.13002.16002.1600178,147,168
Jan 15, 20252.06002.10002.01002.06002.060041,486,298
Jan 14, 20252.00002.07001.98002.06002.060043,439,342
Jan 13, 20251.97002.01001.92001.98001.980035,684,071
Jan 10, 20252.08002.08001.99001.99001.990033,478,950
Jan 9, 20252.06002.10002.04002.07002.070031,532,451
Jan 8, 20252.10002.10002.01002.07002.070033,680,379
Jan 7, 20252.02002.09001.99002.09002.090041,889,767
Jan 6, 20252.05002.06001.96002.01002.010043,926,472
Jan 3, 20252.16002.18002.03002.05002.050053,357,113
Jan 2, 20252.15002.22002.13002.15002.150053,405,302
Dec 31, 20242.19002.23002.14002.16002.160037,198,814
Dec 30, 20242.24002.26002.15002.19002.190039,196,900
Dec 27, 20242.20002.30002.17002.23002.230049,508,435
Dec 26, 20242.15002.21002.14002.19002.190035,996,850
Dec 25, 20242.25002.25002.13002.17002.170061,373,976
Dec 24, 20242.30002.33002.24002.27002.270050,692,138
Dec 23, 20242.48002.49002.29002.30002.300073,512,396
Dec 20, 20242.43002.51002.43002.47002.470050,653,928
Dec 19, 20242.44002.46002.39002.44002.440050,605,498
Dec 18, 20242.40002.49002.38002.46002.460064,294,034
Dec 17, 20242.54002.54002.39002.41002.410090,177,020
Dec 16, 20242.54002.64002.51002.54002.540097,828,483
Dec 13, 20242.60002.64002.53002.55002.550092,956,283
Dec 12, 20242.66002.67002.55002.62002.6200121,963,712
Dec 11, 20242.50002.68002.46002.66002.6600185,538,604
Dec 10, 20242.57002.65002.50002.53002.5300177,640,634
Dec 9, 20242.57002.63002.48002.48002.4800197,061,390
Dec 6, 20242.80002.92002.64002.67002.6700330,996,295
Dec 5, 20243.04003.20002.78002.86002.8600479,344,375
Dec 4, 20243.03003.03002.49003.03003.0300508,315,834
Dec 3, 20242.75002.75002.75002.75002.75009,880,308
Dec 2, 20242.50002.50002.50002.50002.500024,245,751
Nov 29, 20242.18002.27002.11002.27002.2700152,100,186
Nov 28, 20241.91002.06001.90002.06002.0600132,198,911
Nov 27, 20241.84001.88001.80001.87001.870034,156,595
Nov 26, 20241.85001.88001.83001.85001.850028,063,127
Nov 25, 20241.85001.87001.80001.85001.850036,538,855
Nov 22, 20241.90001.93001.84001.86001.860056,534,705
Nov 21, 20241.95001.98001.90001.91001.910042,353,260
Nov 20, 20241.93001.96001.91001.96001.960049,971,486
Nov 19, 20241.95001.96001.87001.93001.930057,284,603
Nov 18, 20241.90002.01001.88001.95001.950088,361,598
Nov 15, 20241.94001.96001.88001.88001.880056,941,540
Nov 14, 20241.99002.02001.94001.95001.950060,625,187
Nov 13, 20242.03002.05001.95001.98001.980072,908,002
Nov 12, 20242.09002.11002.00002.03002.030097,898,228
Nov 11, 20242.16002.28002.07002.10002.1000153,416,612
Nov 8, 20242.10002.26001.99002.14002.1400190,937,725
Nov 7, 20241.97002.10001.92002.05002.0500103,915,329
Nov 6, 20241.93002.02001.91001.97001.9700118,520,888
Nov 5, 20241.80001.97001.79001.92001.9200100,254,428
Nov 4, 20241.77001.81001.76001.80001.800038,561,363
Nov 1, 20241.86001.88001.77001.78001.780061,761,908
Oct 31, 20241.81001.89001.80001.85001.850075,146,837
Oct 30, 20241.73001.81001.72001.80001.800056,650,317
Oct 29, 20241.83001.84001.74001.75001.750059,398,161
Oct 28, 20241.76001.85001.76001.83001.830064,659,768
Oct 25, 20241.70001.80001.70001.76001.760067,953,032
Oct 24, 20241.66001.69001.64001.69001.690038,380,027
Oct 23, 20241.63001.69001.63001.66001.660040,978,525
Oct 22, 20241.59001.66001.58001.63001.630037,761,950
Oct 21, 20241.60001.61001.58001.59001.590028,698,037
Oct 18, 20241.59001.62001.57001.61001.610033,271,933
Oct 17, 20241.64001.65001.59001.60001.600031,533,351
Oct 16, 20241.60001.66001.60001.64001.640025,350,758
Oct 15, 20241.65001.69001.62001.62001.620028,140,877
Oct 14, 20241.63001.67001.62001.66001.660027,703,830
Oct 11, 20241.63001.66001.60001.62001.620031,493,151
Oct 10, 20241.63001.68001.59001.63001.630043,248,746
Oct 9, 20241.78001.78001.64001.64001.640069,855,360
Oct 8, 20242.02002.02001.75001.82001.8200108,199,251
Sep 30, 20241.79001.88001.72001.85001.850084,195,710
Sep 27, 20241.68001.78001.65001.73001.730051,245,039
Sep 26, 20241.59001.68001.57001.67001.670037,008,710
Sep 25, 20241.56001.66001.55001.59001.590035,093,344
Sep 24, 20241.51001.55001.51001.55001.550017,419,048
Sep 23, 20241.53001.53001.50001.51001.51007,318,300
Sep 20, 20241.53001.54001.51001.52001.52008,232,389
Sep 19, 20241.51001.54001.51001.53001.53009,646,500
Sep 18, 20241.52001.53001.50001.51001.51009,289,500
Sep 13, 20241.50001.55001.48001.53001.530013,185,966
Sep 12, 20241.49001.51001.48001.49001.49004,725,700
Sep 11, 20241.51001.52001.49001.49001.49006,356,048
Sep 10, 20241.50001.52001.48001.51001.51005,399,945
Sep 9, 20241.50001.51001.48001.50001.50004,476,092
Sep 6, 20241.51001.52001.50001.50001.50006,044,310
Sep 5, 20241.51001.54001.50001.52001.52006,150,000
Sep 4, 20241.52001.53001.50001.51001.51006,826,300
Sep 3, 20241.53001.55001.51001.53001.53006,560,167
Sep 2, 20241.56001.57001.53001.53001.53008,319,300
Aug 30, 20241.51001.60001.50001.57001.570014,845,800
Aug 29, 20241.53001.53001.49001.51001.51009,578,845
Aug 28, 20241.52001.55001.51001.53001.53008,957,736
Aug 27, 20241.55001.56001.52001.53001.53005,439,200
Aug 26, 20241.55001.57001.53001.54001.54006,201,750
Aug 23, 20241.53001.58001.52001.55001.55009,351,879
Aug 22, 20241.56001.57001.52001.53001.53007,736,096
Aug 21, 20241.58001.58001.55001.56001.56006,590,251
Aug 20, 20241.55001.60001.54001.58001.580011,586,842
Aug 19, 20241.56001.57001.54001.55001.55008,640,945
Aug 16, 20241.61001.62001.57001.57001.57009,786,508
Aug 15, 20241.61001.63001.58001.62001.620012,871,542
Aug 14, 20241.65001.69001.62001.62001.620013,131,801
Aug 13, 20241.64001.68001.59001.64001.640017,886,110
Aug 12, 20241.70001.72001.62001.64001.640024,024,160
Aug 9, 20241.65001.80001.63001.72001.720035,218,164
Aug 8, 20241.65001.77001.62001.67001.670030,415,488
Aug 7, 20241.66001.72001.62001.67001.670034,752,671
Aug 6, 20241.51001.65001.50001.65001.650028,628,890
Aug 5, 20241.52001.55001.50001.50001.50008,258,089
Aug 2, 20241.54001.56001.53001.53001.53006,417,437
Aug 1, 20241.57001.59001.54001.54001.54008,837,800
Jul 31, 20241.51001.57001.51001.56001.560014,699,272
Jul 30, 20241.50001.52001.47001.52001.52009,874,964
Jul 29, 20241.52001.53001.49001.50001.500010,883,450
Jul 26, 20241.53001.54001.52001.52001.52006,462,734
Jul 25, 20241.53001.54001.50001.52001.52008,317,027
Jul 24, 20241.56001.56001.52001.52001.520010,380,050
Jul 23, 20241.60001.62001.54001.54001.540010,583,600
Jul 22, 20241.54001.61001.54001.60001.600013,194,221
Jul 19, 20241.58001.59001.56001.57001.57006,360,200
Jul 18, 20241.60001.60001.55001.59001.590011,484,051
Jul 17, 20241.61001.63001.59001.60001.60005,566,100
Jul 16, 20241.62001.63001.59001.62001.62006,108,884
Jul 15, 20241.64001.65001.61001.63001.63006,186,236
Jul 12, 20241.62001.68001.62001.64001.64009,690,679
Jul 11, 20241.63001.65001.62001.64001.64009,198,206
Jul 10, 20241.61001.63001.59001.62001.62006,981,550
Jul 9, 20241.61001.64001.61001.62001.62008,734,100
Jul 8, 20241.68001.68001.61001.61001.61009,421,400
Jul 5, 20241.67001.69001.65001.67001.670011,631,516
Jul 4, 20241.70001.74001.63001.68001.680020,954,900
Jul 3, 20241.66001.72001.65001.70001.700012,005,350
Jul 2, 20241.70001.70001.66001.66001.660012,206,800
Jul 1, 20241.62001.70001.61001.69001.690015,900,348
Jun 28, 20241.62001.66001.60001.62001.620013,320,429
Jun 27, 20241.69001.70001.62001.62001.620015,201,792
Jun 26, 20241.66001.71001.64001.70001.700017,259,697
Jun 25, 20241.69001.74001.65001.67001.670016,875,268
Jun 24, 20241.78001.78001.67001.69001.690025,335,711
Jun 21, 20241.76001.86001.71001.80001.800023,547,166
Jun 20, 20241.87001.87001.78001.78001.780029,429,081
Jun 19, 20241.90001.90001.86001.87001.870027,449,236
Jun 18, 20241.99002.03001.86001.90001.900075,318,297
Jun 17, 20241.97001.97001.97001.97001.9700-
Jun 14, 20241.94001.98001.92001.97001.970014,666,925
Jun 13, 20242.02002.04001.96001.97001.970026,579,301
Jun 12, 20241.98002.04001.97002.04002.040020,409,139
Jun 11, 20241.94002.02001.94002.02002.020022,934,815
Jun 7, 20241.87001.93001.87001.93001.930023,027,085
Jun 6, 20241.90001.93001.84001.84001.840023,414,200
Jun 5, 20241.96001.97001.93001.94001.940013,704,321
Jun 4, 20241.90001.99001.89001.97001.970022,465,983
Jun 3, 20242.03002.04001.96001.96001.960020,407,900
May 31, 20242.04002.09002.02002.06002.060027,612,006
May 30, 20242.02002.05001.98002.04002.040024,698,678
May 29, 20241.96002.02001.95002.01002.010023,471,232
May 28, 20241.96002.02001.93001.95001.950027,717,425
May 27, 20242.01002.06001.94001.96001.960027,376,335
May 24, 20241.98002.08001.96002.04002.040032,271,689
May 23, 20242.00002.06001.94001.98001.980034,853,790
May 22, 20241.90002.01001.89002.01002.010039,767,275
May 21, 20241.85001.94001.84001.91001.910025,007,202
May 20, 20241.81001.89001.80001.86001.860023,959,837
May 17, 20241.77001.80001.76001.80001.80008,859,443
May 16, 20241.79001.80001.75001.77001.77009,548,900
May 15, 20241.74001.81001.73001.79001.790015,064,597
May 14, 20241.67001.74001.66001.73001.730010,383,857
May 13, 20241.70001.70001.63001.67001.67008,583,711
May 10, 20241.71001.72001.69001.71001.71005,705,376
May 9, 20241.70001.73001.70001.72001.72005,706,956
May 8, 20241.72001.72001.70001.70001.70005,445,074
May 7, 20241.70001.74001.68001.71001.71007,990,332
May 6, 20241.79001.79001.69001.71001.710016,080,846
Apr 30, 20241.79001.82001.76001.78001.780010,363,998
Apr 29, 20241.81001.83001.77001.79001.790020,079,003
Apr 26, 20241.78001.82001.75001.80001.800013,176,958
Apr 25, 20241.75001.80001.73001.78001.78009,893,250
Apr 24, 20241.85001.85001.74001.75001.750016,373,199
Apr 23, 20241.70001.77001.70001.77001.770016,340,446
Apr 22, 20241.61001.69001.59001.69001.690013,130,925
Apr 19, 20241.59001.61001.57001.61001.61005,177,499
Apr 18, 20241.58001.62001.58001.59001.59005,675,268
Apr 17, 20241.50001.61001.50001.59001.59007,877,861
Apr 16, 20241.59001.62001.53001.53001.530013,890,295
Apr 15, 20241.65001.66001.61001.61001.610018,064,359
Apr 12, 20241.69001.71001.68001.69001.69005,826,765
Apr 11, 20241.69001.72001.68001.70001.70007,807,642
Apr 10, 20241.75001.75001.69001.70001.700016,492,188
Apr 9, 20241.73001.77001.73001.77001.77009,281,532
Apr 8, 20241.77001.78001.74001.75001.750015,976,658
Apr 3, 20241.72001.79001.70001.76001.760020,159,841
Apr 2, 20241.74001.74001.70001.72001.72008,625,600
Apr 1, 20241.74001.75001.72001.73001.730010,359,264
Mar 29, 20241.71001.74001.70001.74001.74005,838,600
Mar 28, 20241.68001.74001.67001.71001.710016,059,319
Mar 27, 20241.80001.81001.71001.71001.710022,032,700
Mar 26, 20241.79001.81001.78001.80001.800012,084,500
Mar 25, 20241.80001.82001.79001.79001.790010,329,645
Mar 22, 20241.81001.82001.78001.81001.810013,751,533
Mar 21, 20241.80001.85001.79001.82001.820016,967,966
Mar 20, 20241.81001.82001.79001.80001.800010,312,686
Mar 19, 20241.80001.85001.79001.81001.810015,028,559
Mar 18, 20241.78001.82001.77001.80001.800012,595,126
Mar 15, 20241.74001.78001.74001.77001.77009,889,922
Mar 14, 20241.75001.77001.74001.75001.750012,256,876
Mar 13, 20241.79001.80001.75001.76001.760014,696,800
Mar 12, 20241.80001.82001.77001.80001.800014,402,682
Mar 11, 20241.78001.80001.76001.79001.790012,377,482
Mar 8, 20241.80001.81001.76001.78001.780013,120,408
Mar 7, 20241.82001.85001.78001.79001.790024,025,573
Mar 6, 20241.72001.82001.72001.82001.820030,376,777
Mar 5, 20241.71001.74001.70001.73001.730015,489,140
Mar 4, 20241.68001.75001.61001.74001.740030,798,006
Mar 1, 20241.69001.71001.66001.67001.670010,523,101
Feb 29, 20241.65001.70001.64001.69001.690010,863,523
Feb 28, 20241.74001.76001.67001.68001.680020,445,316
Feb 27, 20241.74001.75001.71001.74001.740016,738,054
Feb 26, 20241.69001.77001.68001.75001.750023,086,518
Feb 23, 20241.70001.71001.65001.69001.690018,322,948
Feb 22, 20241.73001.74001.70001.71001.710013,030,902
Feb 21, 20241.73001.79001.71001.74001.740014,167,332

Related Tickers

1871.T PS Construction Co., Ltd.
1,510.00
0.00%
 
M4N.HM Give AG
1.4600
0.00%
 
FLU.SG Fluor Corp
37.57
-1.08%
 
8059.HK Glory Flame Holdings Limited
0.013
0.00%
 
1547.HK IBI GROUP HLDGS
0.200
-4.76%
 
PSG.BK PSG Corporation Public Company Limited
0.3100
0.00%
 
1VY.F OPUS GLOBAL Nyrt.
1.4960
-1.97%
 
MAR.LS Martifer SGPS, S.A.
1.7800
-0.56%
 
PAL.MI Palingeo S.p.A.
5.32
0.00%
 
NEXS.L Nexus Infrastructure plc
148.50
+2.41%