GuangDong ShaoNeng Group Co., Ltd. (000601.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 3.6500 | 3.6600 | 3.5700 | 3.6500 | 3.6500 | 4,614,075 |
| 25 Jun 2024 | 3.5400 | 3.6400 | 3.5400 | 3.6000 | 3.6000 | 4,951,655 |
| 24 Jun 2024 | 3.6300 | 3.6500 | 3.5300 | 3.5600 | 3.5600 | 4,790,857 |
| 21 Jun 2024 | 3.6500 | 3.7000 | 3.6300 | 3.6500 | 3.6500 | 3,863,431 |
| 20 Jun 2024 | 3.7200 | 3.7200 | 3.6400 | 3.6600 | 3.6600 | 4,287,635 |
| 19 Jun 2024 | 3.7500 | 3.7800 | 3.6900 | 3.7000 | 3.7000 | 6,144,218 |
| 18 Jun 2024 | 3.7300 | 3.7600 | 3.7000 | 3.7500 | 3.7500 | 4,686,770 |
| 17 Jun 2024 | 3.7900 | 3.8200 | 3.7300 | 3.7400 | 3.7400 | 5,316,250 |
| 14 Jun 2024 | 3.8500 | 3.8900 | 3.7500 | 3.7900 | 3.7900 | 6,000,653 |
| 13 Jun 2024 | 3.8300 | 3.8800 | 3.7900 | 3.8200 | 3.8200 | 4,886,300 |
| 12 Jun 2024 | 3.7800 | 3.8700 | 3.7500 | 3.8400 | 3.8400 | 5,616,680 |
| 11 Jun 2024 | 3.8600 | 3.8600 | 3.7300 | 3.7900 | 3.7900 | 7,170,323 |
| 07 Jun 2024 | 3.7900 | 3.8700 | 3.7900 | 3.8600 | 3.8600 | 7,624,914 |
| 06 Jun 2024 | 3.9000 | 3.9400 | 3.7400 | 3.7700 | 3.7700 | 8,764,382 |
| 05 Jun 2024 | 3.9800 | 3.9900 | 3.9100 | 3.9200 | 3.9200 | 6,054,226 |
| 04 Jun 2024 | 4.0200 | 4.0300 | 3.9300 | 4.0100 | 4.0100 | 7,741,634 |
| 03 Jun 2024 | 4.0500 | 4.0800 | 3.9900 | 4.0200 | 4.0200 | 8,174,697 |
| 31 May 2024 | 4.0200 | 4.1200 | 3.9900 | 4.0700 | 4.0700 | 7,091,453 |
| 30 May 2024 | 4.2000 | 4.2600 | 4.0400 | 4.0500 | 4.0500 | 12,065,200 |
| 29 May 2024 | 4.1700 | 4.2100 | 4.0800 | 4.1900 | 4.1900 | 8,588,114 |
| 28 May 2024 | 4.1000 | 4.2200 | 4.0900 | 4.1700 | 4.1700 | 12,514,651 |
| 27 May 2024 | 4.1300 | 4.1600 | 4.0800 | 4.1200 | 4.1200 | 7,653,536 |
| 24 May 2024 | 4.0100 | 4.1800 | 4.0100 | 4.1200 | 4.1200 | 9,415,101 |
| 23 May 2024 | 4.0800 | 4.1200 | 4.0100 | 4.0300 | 4.0300 | 5,751,167 |
| 22 May 2024 | 4.1100 | 4.1500 | 4.0900 | 4.1100 | 4.1100 | 5,917,300 |
| 21 May 2024 | 4.1900 | 4.2000 | 4.1100 | 4.1300 | 4.1300 | 5,193,883 |
| 20 May 2024 | 4.1300 | 4.2300 | 4.1000 | 4.1900 | 4.1900 | 8,918,697 |
| 17 May 2024 | 4.0600 | 4.1400 | 4.0500 | 4.1000 | 4.1000 | 7,351,145 |
| 16 May 2024 | 4.1000 | 4.1400 | 4.0600 | 4.0600 | 4.0600 | 9,051,061 |
| 15 May 2024 | 4.2300 | 4.2400 | 4.1000 | 4.1200 | 4.1200 | 12,319,627 |
| 14 May 2024 | 4.1100 | 4.2500 | 4.0600 | 4.2300 | 4.2300 | 14,903,508 |
| 13 May 2024 | 4.0800 | 4.1500 | 4.0100 | 4.1100 | 4.1100 | 11,627,400 |
| 10 May 2024 | 4.0000 | 4.1100 | 4.0000 | 4.0800 | 4.0800 | 11,283,028 |
| 09 May 2024 | 3.9800 | 4.0200 | 3.9500 | 4.0100 | 4.0100 | 7,775,669 |
| 08 May 2024 | 4.0200 | 4.0800 | 3.9900 | 4.0000 | 4.0000 | 7,474,480 |
| 07 May 2024 | 4.0100 | 4.0600 | 3.9700 | 4.0200 | 4.0200 | 8,557,214 |
| 06 May 2024 | 3.9400 | 4.0800 | 3.9000 | 4.0500 | 4.0500 | 17,220,318 |
| 30 Apr 2024 | 3.8100 | 4.0500 | 3.7900 | 3.9000 | 3.9000 | 17,534,919 |
| 29 Apr 2024 | 3.6200 | 3.8000 | 3.6000 | 3.7900 | 3.7900 | 11,864,820 |
| 26 Apr 2024 | 3.5900 | 3.6300 | 3.5400 | 3.6200 | 3.6200 | 7,532,243 |
| 25 Apr 2024 | 3.5700 | 3.6100 | 3.5400 | 3.5800 | 3.5800 | 5,163,202 |
| 24 Apr 2024 | 3.5900 | 3.6200 | 3.5300 | 3.5600 | 3.5600 | 6,841,383 |
| 23 Apr 2024 | 3.5800 | 3.6300 | 3.5500 | 3.6100 | 3.6100 | 6,326,540 |
| 22 Apr 2024 | 3.5600 | 3.6200 | 3.5200 | 3.5500 | 3.5500 | 6,496,445 |
| 19 Apr 2024 | 3.5400 | 3.5900 | 3.5100 | 3.5200 | 3.5200 | 3,814,994 |
| 18 Apr 2024 | 3.6000 | 3.6200 | 3.5200 | 3.5300 | 3.5300 | 7,943,400 |
| 17 Apr 2024 | 3.5000 | 3.6100 | 3.5000 | 3.6100 | 3.6100 | 8,152,702 |
| 16 Apr 2024 | 3.6000 | 3.6400 | 3.4600 | 3.4600 | 3.4600 | 11,783,792 |
| 15 Apr 2024 | 3.7800 | 3.7900 | 3.6200 | 3.6500 | 3.6500 | 11,229,991 |
| 12 Apr 2024 | 3.8100 | 3.8500 | 3.7400 | 3.7600 | 3.7600 | 7,473,582 |
| 11 Apr 2024 | 3.7800 | 3.8700 | 3.7500 | 3.8200 | 3.8200 | 5,239,100 |
| 10 Apr 2024 | 3.8200 | 3.8800 | 3.7700 | 3.8000 | 3.8000 | 6,363,067 |
| 09 Apr 2024 | 3.8100 | 3.8800 | 3.7900 | 3.8500 | 3.8500 | 6,570,654 |
| 08 Apr 2024 | 3.7800 | 3.8800 | 3.7500 | 3.8200 | 3.8200 | 8,587,856 |
| 03 Apr 2024 | 3.8300 | 3.8800 | 3.7500 | 3.8000 | 3.8000 | 6,842,565 |
| 02 Apr 2024 | 3.7200 | 3.8500 | 3.6600 | 3.8100 | 3.8100 | 11,890,481 |
| 01 Apr 2024 | 3.7000 | 3.7300 | 3.6600 | 3.7300 | 3.7300 | 6,316,729 |
| 29 Mar 2024 | 3.6000 | 3.6700 | 3.5900 | 3.6600 | 3.6600 | 2,953,082 |
| 28 Mar 2024 | 3.6000 | 3.6500 | 3.5500 | 3.5800 | 3.5800 | 4,728,100 |
| 27 Mar 2024 | 3.7000 | 3.7200 | 3.5700 | 3.5800 | 3.5800 | 4,870,500 |
| 26 Mar 2024 | 3.6600 | 3.7000 | 3.5900 | 3.6800 | 3.6800 | 4,637,700 |
| 25 Mar 2024 | 3.7000 | 3.7400 | 3.6200 | 3.6200 | 3.6200 | 6,079,762 |
| 22 Mar 2024 | 3.7200 | 3.7400 | 3.6400 | 3.6900 | 3.6900 | 5,728,892 |
| 21 Mar 2024 | 3.7200 | 3.7500 | 3.6700 | 3.7300 | 3.7300 | 4,856,197 |
| 20 Mar 2024 | 3.7000 | 3.7200 | 3.6700 | 3.7200 | 3.7200 | 4,359,316 |
| 19 Mar 2024 | 3.7500 | 3.7600 | 3.6900 | 3.6900 | 3.6900 | 4,493,392 |
| 18 Mar 2024 | 3.7300 | 3.7700 | 3.7100 | 3.7500 | 3.7500 | 6,131,962 |
| 15 Mar 2024 | 3.6400 | 3.7200 | 3.6400 | 3.7200 | 3.7200 | 5,334,143 |
| 14 Mar 2024 | 3.6900 | 3.6900 | 3.6000 | 3.6700 | 3.6700 | 5,466,300 |
| 13 Mar 2024 | 3.7100 | 3.7200 | 3.6400 | 3.6900 | 3.6900 | 5,970,005 |
| 12 Mar 2024 | 3.8000 | 3.8100 | 3.6800 | 3.7100 | 3.7100 | 8,917,381 |
| 11 Mar 2024 | 3.7000 | 3.7900 | 3.6700 | 3.7800 | 3.7800 | 11,275,594 |
| 08 Mar 2024 | 3.6200 | 3.6700 | 3.5700 | 3.6600 | 3.6600 | 6,481,421 |
| 07 Mar 2024 | 3.5600 | 3.6400 | 3.5300 | 3.6300 | 3.6300 | 8,996,400 |
| 06 Mar 2024 | 3.4600 | 3.5600 | 3.4600 | 3.5400 | 3.5400 | 6,630,500 |
| 05 Mar 2024 | 3.4900 | 3.5200 | 3.4500 | 3.4700 | 3.4700 | 5,384,064 |
| 04 Mar 2024 | 3.5100 | 3.5400 | 3.4300 | 3.5200 | 3.5200 | 7,074,097 |
| 01 Mar 2024 | 3.4900 | 3.5300 | 3.4600 | 3.5100 | 3.5100 | 7,583,155 |
| 29 Feb 2024 | 3.3800 | 3.5000 | 3.3500 | 3.4900 | 3.4900 | 12,336,513 |
| 28 Feb 2024 | 3.7600 | 3.8000 | 3.4300 | 3.4300 | 3.4300 | 20,796,597 |
| 27 Feb 2024 | 3.7400 | 3.7600 | 3.6700 | 3.7000 | 3.7000 | 20,207,320 |
| 26 Feb 2024 | 3.4600 | 3.7700 | 3.4300 | 3.7700 | 3.7700 | 27,211,974 |
| 23 Feb 2024 | 3.3300 | 3.4300 | 3.3200 | 3.4300 | 3.4300 | 8,385,443 |
| 22 Feb 2024 | 3.2700 | 3.3300 | 3.2600 | 3.3200 | 3.3200 | 6,964,899 |
| 21 Feb 2024 | 3.1900 | 3.3500 | 3.1600 | 3.2700 | 3.2700 | 8,989,910 |
| 20 Feb 2024 | 3.2300 | 3.2600 | 3.1400 | 3.2000 | 3.2000 | 6,825,106 |
| 19 Feb 2024 | 3.0300 | 3.2600 | 3.0300 | 3.2200 | 3.2200 | 17,673,802 |
| 08 Feb 2024 | 2.9000 | 3.0400 | 2.7700 | 3.0300 | 3.0300 | 28,781,040 |
| 07 Feb 2024 | 3.1000 | 3.1100 | 2.8400 | 2.8900 | 2.8900 | 27,869,845 |
| 06 Feb 2024 | 3.0000 | 3.2400 | 2.9000 | 3.1000 | 3.1000 | 20,573,156 |
| 05 Feb 2024 | 3.4700 | 3.4900 | 3.1100 | 3.1300 | 3.1300 | 22,114,627 |
| 02 Feb 2024 | 3.7000 | 3.7100 | 3.3300 | 3.4500 | 3.4500 | 14,928,500 |
| 01 Feb 2024 | 3.8000 | 3.8400 | 3.6100 | 3.6800 | 3.6800 | 17,019,217 |
| 31 Jan 2024 | 3.9700 | 4.0500 | 3.8200 | 3.8400 | 3.8400 | 15,037,862 |
| 30 Jan 2024 | 4.1300 | 4.2000 | 4.0400 | 4.0600 | 4.0600 | 8,147,400 |
| 29 Jan 2024 | 4.2200 | 4.2700 | 4.1300 | 4.1600 | 4.1600 | 7,558,345 |
| 26 Jan 2024 | 4.1600 | 4.2700 | 4.1400 | 4.2400 | 4.2400 | 8,418,763 |
| 25 Jan 2024 | 4.0000 | 4.1700 | 3.9800 | 4.1600 | 4.1600 | 8,792,991 |
| 24 Jan 2024 | 3.8800 | 4.0100 | 3.8400 | 4.0000 | 4.0000 | 11,791,496 |
| 23 Jan 2024 | 3.8000 | 3.9000 | 3.7100 | 3.8800 | 3.8800 | 12,159,820 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.