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

Shenzhen - Delayed Quote CNY

Guangdong Guanghua Sci-Tech Co., Ltd. (002741.SZ)

15.82
+0.55
+(3.60%)
At close: 3:04:09 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 202515.0715.8215.2915.8215.829,799,373
Apr 30, 202515.0715.3715.0015.2715.278,350,600
Apr 29, 202515.0815.3314.9915.0715.077,839,300
Apr 28, 202515.3415.3915.0815.0915.095,815,800
Apr 25, 202515.3015.4715.1615.3815.387,791,459
Apr 24, 202515.8715.9015.2415.2515.2511,072,700
Apr 23, 202515.6215.7015.4215.6415.648,875,700
Apr 22, 202515.4915.7015.3815.5415.549,131,200
Apr 21, 202515.2115.5315.0815.5015.507,961,799
Apr 18, 202515.1615.3914.9715.2115.218,754,814
Apr 17, 202515.1015.4915.1015.2215.229,935,100
Apr 16, 202515.4315.6515.0915.3615.3612,041,200
Apr 15, 202515.4715.8815.3315.4715.4715,699,900
Apr 14, 202515.9215.9515.1815.4215.4223,385,974
Apr 11, 202514.1114.8014.0214.6114.6110,254,901
Apr 10, 202514.3914.6314.2014.3414.3413,206,901
Apr 9, 202513.2114.1012.4713.9113.9116,867,701
Apr 8, 202513.9914.4513.0313.6913.6917,953,660
Apr 7, 202514.6415.0014.4214.4214.427,778,900
Apr 3, 202515.8116.2015.8116.0216.025,357,700
Apr 2, 202516.3416.4216.1216.1616.165,994,300
Apr 1, 202516.1816.4516.1116.2016.207,517,046
Mar 31, 202516.0416.1615.7216.0916.0911,353,858
Mar 28, 202517.0017.1116.3316.4016.4014,070,472
Mar 27, 202516.6917.5216.4917.0817.0816,956,476
Mar 26, 202516.7416.8616.6016.6916.697,279,401
Mar 25, 202516.8416.8816.3516.6416.648,921,400
Mar 24, 202517.0017.1816.2816.7016.7013,639,600
Mar 21, 202517.6017.6616.9517.1017.1015,674,700
Mar 20, 202517.9518.0717.6617.7017.7013,441,300
Mar 19, 202518.5918.6018.0418.0818.0816,086,232
Mar 18, 202518.5118.7318.2518.5918.5920,714,800
Mar 17, 202517.9218.4917.7218.3818.3819,164,201
Mar 14, 202517.5717.9617.3017.9217.9218,626,779
Mar 13, 202518.3118.5017.5017.7417.7426,151,200
Mar 12, 202518.7418.8018.3818.4218.4224,067,872
Mar 11, 202518.4018.8818.2818.7618.7626,630,910
Mar 10, 202517.9118.8217.9118.8018.8036,908,036
Mar 7, 202518.4418.5017.7017.9017.9034,659,069
Mar 6, 202518.2618.7518.2618.6218.6230,591,306
Mar 5, 202518.6319.1418.0918.3218.3234,372,029
Mar 4, 202519.4419.4518.4018.8018.8052,479,587
Mar 3, 202520.1221.4319.8020.3820.3869,201,047
Feb 28, 202520.5321.4019.5619.6319.6394,671,611
Feb 27, 202518.1519.5718.0919.5719.5734,841,142
Feb 26, 202517.4918.0917.4717.7917.7937,569,393
Feb 25, 202517.0517.5317.0517.2317.2323,119,555
Feb 24, 202517.7017.7617.1817.3917.3935,598,543
Feb 21, 202516.9017.4316.7817.2717.2732,228,145
Feb 20, 202516.7816.9816.6016.9816.9822,114,334
Feb 19, 202516.4616.8916.3916.8116.8123,061,768
Feb 18, 202516.9717.3316.4716.5216.5234,981,104
Feb 17, 202516.9517.1616.7216.9716.9726,457,505
Feb 14, 202517.3117.8816.8116.9016.9040,544,504
Feb 13, 202517.4018.1817.1717.5817.5854,537,172
Feb 12, 202516.9517.4216.6817.3317.3340,093,000
Feb 11, 202516.7517.2216.4316.9316.9346,015,666
Feb 10, 202516.6016.7616.4816.7416.7420,531,100
Feb 7, 202516.5016.8516.2816.6716.6729,412,613
Feb 6, 202515.4816.6015.3116.5016.5033,628,613
Feb 5, 202515.4115.7015.3115.4215.4214,628,599
Jan 27, 202516.0016.1115.4015.4015.4017,066,000
Jan 24, 202515.3915.9615.3915.9615.9620,032,499
Jan 23, 202516.2416.4815.6015.6015.6025,304,857
Jan 22, 202516.0516.4015.7316.0616.0622,938,784
Jan 21, 202516.4616.6415.9616.1716.1726,127,400
Jan 20, 202516.3516.9615.9016.4116.4139,598,200
Jan 17, 202515.8716.5015.7116.1116.1134,799,599
Jan 16, 202516.1716.2615.8015.9615.9620,819,600
Jan 15, 202516.2916.3515.8315.9315.9323,785,137
Jan 14, 202515.1816.0715.0616.0716.0726,866,137
Jan 13, 202515.2915.3714.7615.0515.0521,058,400
Jan 10, 202516.2416.4015.4015.4615.4629,023,900
Jan 9, 202515.6916.5515.6916.2316.2337,554,300
Jan 8, 202515.6315.9314.9915.8015.8029,057,501
Jan 7, 202515.3915.7915.3015.7615.7622,601,300
Jan 6, 202515.8215.9815.2715.3815.3824,204,833
Jan 3, 202516.3216.7915.7115.9515.9533,141,935
Jan 2, 202516.4817.0316.0816.3616.3628,152,586
Dec 31, 202417.6317.6616.5016.5216.5234,859,967
Dec 30, 202417.8218.1517.3717.5317.5329,206,766
Dec 27, 202417.8018.9017.8018.1018.1044,813,701
Dec 26, 202417.9418.2017.6017.7217.7230,582,607
Dec 25, 202417.9718.2817.2017.6717.6734,388,662
Dec 24, 202418.3018.6617.7518.1618.1651,755,517
Dec 23, 202420.6220.9818.9718.9718.9745,714,225
Dec 20, 202422.5923.3521.0021.0821.0877,487,312
Dec 19, 202423.1124.4822.3622.5922.5961,700,235
Dec 18, 202423.0025.2022.5223.9623.9679,104,060
Dec 17, 202421.0024.2820.5123.3823.3879,704,971
Dec 16, 202426.0026.4722.4622.4622.4690,392,286
Dec 13, 202422.8025.4222.6024.9524.95105,122,451
Dec 12, 202422.3023.9721.1723.1123.1192,669,795
Dec 11, 202425.2725.8822.5122.5122.5186,067,361
Dec 10, 202425.4026.8224.1125.0125.01120,523,337
Dec 9, 202422.9524.4922.4924.3824.38122,337,013
Dec 6, 202420.2722.2619.8122.2622.2653,454,413
Dec 5, 202420.0621.1719.6120.2420.24114,784,963
Dec 4, 202422.7622.7619.6219.6219.62150,675,247
Dec 3, 202420.6920.6920.6920.6920.6927,445,036
Dec 2, 202416.5018.8116.3018.8118.8190,569,802
Nov 29, 202417.6718.0717.1017.1017.1097,544,251
Nov 28, 202421.4021.6919.0019.0019.0079,751,410
Nov 27, 202421.1122.8821.1121.1121.1193,076,850
Nov 26, 202423.4623.4620.9023.4623.46162,457,898
Nov 25, 202421.3321.3321.3321.3321.334,330,790
Nov 22, 202419.3919.3919.3919.3919.395,250,785
Nov 21, 202417.6317.6317.6317.6317.634,797,188
Nov 20, 202416.0316.0316.0316.0316.0310,485,444
Nov 19, 202414.5014.5913.7414.5714.5734,162,173
Nov 18, 202415.4916.1114.2315.0015.0052,647,903
Nov 15, 202413.5015.0013.3515.0015.0030,596,203
Nov 14, 202413.4814.4013.4813.6413.6418,415,903
Nov 13, 202413.4913.6513.1913.4813.486,277,100
Nov 12, 202413.9514.0913.3513.5213.5211,754,800
Nov 11, 202413.4613.8813.3713.8813.8811,973,101
Nov 8, 202413.4413.5013.2513.3713.377,832,700
Nov 7, 202413.0813.2713.0213.2713.276,486,587
Nov 6, 202413.2213.4013.0313.1213.126,581,706
Nov 5, 202412.9513.2812.9313.2013.206,578,790
Nov 4, 202412.5912.9612.5012.9012.905,731,100
Nov 1, 202413.2013.2912.6212.6712.678,831,700
Oct 31, 202413.1313.3713.1013.2913.298,335,354
Oct 30, 202412.9013.1612.8713.0513.056,679,906
Oct 29, 202413.5013.6013.0613.0713.0713,256,575
Oct 28, 202413.7813.9413.3913.5213.5212,562,690
Oct 25, 202413.5813.9713.5113.7813.7812,081,903
Oct 24, 202413.5713.8613.4113.4913.497,519,500
Oct 23, 202413.6014.1113.5013.6413.6415,059,400
Oct 22, 202413.4613.6613.2313.6613.6611,528,500
Oct 21, 202413.8113.9813.3513.4613.4613,948,300
Oct 18, 202413.6613.9013.4013.6713.6711,620,800
Oct 17, 202414.0014.1513.5013.6013.608,109,000
Oct 16, 202414.2514.3813.7613.8413.848,651,815
Oct 15, 202414.8314.8314.0214.2914.298,848,768
Oct 14, 202415.1015.1514.2514.8314.8313,010,788
Oct 11, 202414.3115.2913.9514.7414.7419,541,200
Oct 10, 202414.1314.3013.5114.2914.2911,402,214
Oct 9, 202414.9614.9613.9113.9113.9115,010,508
Oct 8, 202415.7315.7314.1815.4615.4629,646,727
Sep 30, 202413.8914.3113.1314.3014.3020,468,704
Sep 27, 202412.5513.0512.3013.0413.0412,575,345
Sep 26, 202412.1212.2611.8212.2312.238,565,507
Sep 25, 202412.0112.3811.9012.1112.1113,124,607
Sep 24, 202411.2111.5011.0711.4311.436,163,100
Sep 23, 202411.2911.3511.0711.1111.113,186,400
Sep 20, 202411.3011.3811.1711.2211.222,970,801
Sep 19, 202411.3511.4911.1811.3211.324,562,308
Sep 18, 202411.6211.6811.1511.3511.357,596,700
Sep 13, 202411.2911.5911.1011.4811.488,130,778
Sep 12, 202411.3711.4511.3011.3511.353,712,813
Sep 11, 202411.1411.4511.1411.3811.385,155,500
Sep 10, 202411.0611.2610.9311.1611.163,760,900
Sep 9, 202411.3011.3011.0011.0511.054,054,700
Sep 6, 202411.3111.5311.1911.2011.204,658,500
Sep 5, 202411.3011.5611.2311.4211.424,954,700
Sep 4, 202411.3711.4811.2011.3811.387,926,580
Sep 3, 202410.8811.5410.8711.3711.3710,191,459
Sep 2, 202410.7011.1110.6010.9410.947,388,087
Aug 30, 202410.6510.9810.5310.7910.798,028,200
Aug 29, 202410.4110.8310.4010.7510.758,785,887
Aug 28, 20249.9310.759.9010.5710.5710,141,559
Aug 27, 202410.0910.109.899.949.942,617,010
Aug 26, 20249.8110.159.8110.0510.053,997,706
Aug 23, 20249.809.869.669.819.812,693,649
Aug 22, 20249.819.959.759.809.803,569,700
Aug 21, 20249.829.989.779.899.892,558,000
Aug 20, 20249.9710.129.789.829.823,199,312
Aug 19, 202410.0810.179.999.999.992,461,163
Aug 16, 202410.2510.3010.1110.1110.112,758,726
Aug 15, 202410.1910.3510.0110.2110.213,151,900
Aug 14, 202410.2110.3310.1410.1510.152,363,663
Aug 13, 202410.1110.2310.0210.2310.232,742,900
Aug 12, 202410.2010.2510.0010.0910.093,158,720
Aug 9, 202410.3510.4410.2310.2410.244,285,700
Aug 8, 202410.4510.5410.1610.3310.335,576,798
Aug 7, 202410.6910.7510.5010.5710.574,413,800
Aug 6, 202410.7710.8510.4010.7010.705,114,043
Aug 5, 202410.8411.1710.5510.5510.556,933,257
Aug 2, 202411.1711.3710.9911.0411.047,124,000
Aug 1, 202411.2911.4611.1611.2311.238,938,714
Jul 31, 202410.7011.3510.6811.3011.3011,890,300
Jul 30, 202410.6310.8310.4610.7610.767,045,700
Jul 29, 202410.7410.8410.6210.7410.746,851,425
Jul 26, 202410.6310.8510.5510.7410.748,332,681
Jul 25, 202411.0311.1910.5910.6510.6512,535,500
Jul 24, 202411.2011.5310.9811.0111.0112,488,841
Jul 23, 202411.1911.8711.1111.4111.4119,422,020
Jul 22, 202410.8211.3010.7411.3011.3015,813,679
Jul 19, 202410.9811.3510.6911.0611.0616,023,223
Jul 18, 202411.6011.6010.8010.9210.9225,005,033
Jul 17, 202411.7312.2911.5812.0012.0025,829,763
Jul 16, 202411.6511.9411.4511.7011.7022,731,606
Jul 15, 202411.3412.3811.1912.0012.0033,060,170
Jul 12, 202412.4112.4611.3111.3811.3835,125,209
Jul 11, 202411.1212.2311.1212.2312.2328,353,135
Jul 10, 202410.5011.3710.2311.1211.1229,768,619
Jul 9, 202411.3312.7410.8911.3711.3742,079,797
Jul 8, 202410.5011.5910.3611.5911.5919,601,132
Jul 5, 20249.4710.549.1210.5410.5425,149,409
Jul 4, 20249.8810.319.489.589.5824,604,321
Jul 3, 20249.029.818.839.819.8111,516,944
Jul 2, 20249.109.118.878.928.922,117,060
Jul 1, 20248.989.048.758.998.992,894,100
Jun 28, 20249.099.178.938.988.982,456,440
Jun 27, 20249.119.308.988.998.992,935,670
Jun 26, 20248.769.168.629.159.153,450,600
Jun 25, 20248.838.928.688.758.752,950,746
Jun 24, 20249.209.228.738.758.754,815,221
Jun 21, 20249.449.449.189.209.203,243,117
Jun 20, 20249.609.729.369.369.363,676,600
Jun 19, 20249.759.879.619.669.663,865,700
Jun 18, 20249.849.849.709.749.744,990,106
Jun 17, 20249.959.959.669.839.834,865,470
Jun 14, 202410.0710.079.879.979.975,175,044
Jun 13, 202410.3910.4410.0510.1010.104,452,300
Jun 12, 202410.3510.5610.3110.3510.353,229,300
Jun 11, 20249.9510.409.7310.3510.354,730,000
Jun 7, 20249.8210.089.789.969.963,249,844
Jun 6, 202410.1010.309.739.789.784,507,900
Jun 5, 202410.1210.309.9810.1010.103,677,200
Jun 4, 202410.4810.4910.0710.2110.213,844,100
Jun 3, 202410.7810.8110.3410.4810.484,511,511
May 31, 202410.8010.9410.7110.7510.752,628,833
May 30, 202410.7510.8910.6510.7510.753,464,993
May 29, 202410.6911.0010.6010.8210.823,897,100
May 28, 202410.8511.0010.6910.7010.703,711,233
May 27, 202410.7810.9510.5110.9410.945,046,980
May 24, 202411.0911.1310.7410.7410.745,088,900
May 23, 202411.4011.5411.0511.0811.088,691,500
May 22, 202411.3811.7011.0211.4111.4110,991,917
May 21, 202411.2011.5511.0711.0911.098,448,792
May 20, 202411.1011.3011.0011.0511.055,680,100
May 17, 202410.7811.2510.6811.2011.205,569,092
May 16, 202410.7010.9410.7010.7910.794,115,000
May 15, 202410.6610.8210.5210.7010.702,564,160
May 14, 202410.7710.9710.6310.6810.683,032,888
May 13, 202411.1111.1110.6810.7210.724,483,280
May 10, 202411.4511.4511.0311.1111.115,150,900
May 9, 202411.1211.4611.1211.3811.386,484,000
May 8, 202411.4111.4211.0811.0911.0910,525,842
May 7, 202411.2511.8511.0711.7511.7510,919,401
May 6, 202411.0211.2811.0211.1911.194,905,585

Related Tickers

603663.SS Sanxiang Advanced Materials Co., Ltd.
24.44
+2.86%
 
300409.SZ Guangdong Dowstone Technology Co., Ltd.
14.48
+3.28%
 
603659.SS Shanghai Putailai New Energy Technology Co.,Ltd.
17.06
+1.49%
 
688116.SS Jiangsu Cnano Technology Co., Ltd.
44.74
+2.05%
 
002466.SZ Tianqi Lithium Corporation
29.13
+1.11%
 
DD DuPont de Nemours, Inc.
65.31
-2.88%