Shanghai - Delayed Quote CNY

GUANNONG (600251.SS)

7.51
-0.02
(-0.27%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 15, 20257.527.557.477.517.515,955,710
May 14, 20257.497.547.447.537.538,317,212
May 13, 20257.497.527.457.497.497,632,902
May 12, 20257.647.657.447.497.4914,573,042
May 9, 20257.577.657.517.587.589,093,236
May 8, 20257.607.617.547.587.589,582,154
May 7, 20257.517.637.477.637.6315,261,924
May 6, 20257.437.497.417.497.497,688,004
Apr 30, 20257.517.577.407.427.4210,195,800
Apr 29, 20257.377.577.377.527.5212,133,471
Apr 28, 20257.517.607.407.417.4112,827,262
Apr 25, 20257.367.497.337.467.4612,400,200
Apr 24, 20257.357.417.317.367.367,797,504
Apr 23, 20257.417.437.307.337.339,760,200
Apr 22, 20257.417.417.357.407.407,264,675
Apr 21, 20257.337.457.287.407.408,543,143
Apr 18, 20257.357.387.277.367.368,480,300
Apr 17, 20257.317.427.257.367.368,962,800
Apr 16, 20257.457.457.247.357.3515,070,500
Apr 15, 20257.497.557.397.447.4416,015,427
Apr 14, 20257.347.467.297.447.4416,340,492
Apr 11, 20257.557.557.327.337.3327,004,836
Apr 10, 20257.287.767.237.637.6341,817,747
Apr 9, 20257.457.777.217.527.5248,223,074
Apr 8, 20256.907.506.837.457.4543,457,280
Apr 7, 20257.057.556.906.946.9432,600,397
Apr 3, 20257.037.237.017.197.199,304,764
Apr 2, 20257.167.177.097.107.103,528,365
Apr 1, 20257.027.197.027.167.164,879,802
Mar 31, 20257.127.177.007.037.035,193,700
Mar 28, 20257.227.237.117.137.135,105,221
Mar 27, 20257.267.307.217.237.234,784,831
Mar 26, 20257.207.297.177.287.287,927,400
Mar 25, 20257.097.257.077.217.216,237,813
Mar 24, 20257.197.197.027.117.116,676,022
Mar 21, 20257.147.227.147.197.197,087,800
Mar 20, 20257.207.237.157.177.175,202,746
Mar 19, 20257.247.247.187.207.205,526,440
Mar 18, 20257.237.267.177.247.246,423,776
Mar 17, 20257.217.267.177.227.228,312,200
Mar 14, 20257.107.227.097.207.2011,430,154
Mar 13, 20257.117.137.047.117.117,738,492
Mar 12, 20257.147.177.097.117.116,955,504
Mar 11, 20257.067.187.037.187.189,961,986
Mar 10, 20257.077.117.057.107.106,361,210
Mar 7, 20257.067.097.037.067.066,579,800
Mar 6, 20257.057.077.027.057.056,255,155
Mar 5, 20257.127.147.027.047.046,022,601
Mar 4, 20257.107.127.057.117.115,855,199
Mar 3, 20257.037.107.027.107.106,830,252
Feb 28, 20257.137.137.007.037.036,070,200
Feb 27, 20257.127.157.067.157.157,528,800
Feb 26, 20257.087.237.067.147.149,113,576
Feb 25, 20257.067.137.047.057.0510,530,655
Feb 24, 20257.197.347.177.207.2020,794,956
Feb 21, 20257.017.036.967.007.005,111,753
Feb 20, 20256.997.056.967.027.024,964,072
Feb 19, 20256.977.016.947.017.014,506,720
Feb 18, 20257.117.126.936.976.976,951,006
Feb 17, 20257.057.127.017.127.125,918,316
Feb 14, 20257.107.107.007.057.057,187,122
Feb 13, 20257.127.167.067.087.0810,231,999
Feb 12, 20257.097.147.067.127.125,859,699
Feb 11, 20257.137.137.077.127.125,068,136
Feb 10, 20257.077.147.067.137.136,462,724
Feb 7, 20257.057.127.027.077.077,630,036
Feb 6, 20256.997.066.967.067.066,371,500
Feb 5, 20257.027.026.947.007.004,760,592
Jan 27, 20256.927.006.896.986.987,053,512
Jan 24, 20256.856.896.826.896.894,448,400
Jan 23, 20256.866.976.846.886.886,238,436
Jan 22, 20256.856.866.796.826.823,648,138
Jan 21, 20256.966.996.836.876.875,800,100
Jan 20, 20256.976.986.806.966.9611,591,541
Jan 17, 20257.047.126.997.097.095,002,355
Jan 16, 20257.047.147.027.047.044,929,591
Jan 15, 20257.077.077.017.027.023,764,450
Jan 14, 20256.887.086.887.087.085,398,031
Jan 13, 20256.826.936.796.886.884,348,531
Jan 10, 20257.047.046.856.866.865,230,573
Jan 9, 20257.007.096.987.027.024,860,347
Jan 8, 20257.067.096.927.057.054,384,043
Jan 7, 20257.017.106.987.107.104,195,452
Jan 6, 20257.037.106.947.037.034,643,189
Jan 3, 20257.247.257.027.047.047,749,502
Jan 2, 20257.277.397.187.217.216,783,758
Dec 31, 20247.417.467.267.297.297,548,000
Dec 30, 20247.507.507.417.437.436,771,123
Dec 27, 20247.397.617.357.547.5410,019,806
Dec 26, 20247.367.447.357.407.405,145,967
Dec 25, 20247.477.497.347.387.386,590,700
Dec 24, 20247.367.497.367.477.474,298,595
Dec 23, 20247.637.637.407.417.418,269,750
Dec 20, 20247.577.677.567.637.634,597,900
Dec 19, 20247.607.657.517.617.618,470,207
Dec 18, 20247.707.817.667.677.677,861,412
Dec 17, 20247.857.867.667.697.699,165,397
Dec 16, 20247.957.987.817.857.858,578,824
Dec 13, 20248.118.187.867.927.9214,073,697
Dec 12, 20247.988.157.938.138.1320,652,910
Dec 11, 20247.867.977.857.977.9711,286,200
Dec 10, 20247.998.067.847.857.8518,632,599
Dec 9, 20247.837.927.787.817.818,840,102
Dec 6, 20247.737.867.727.827.828,890,100
Dec 5, 20247.727.777.687.747.746,626,800
Dec 4, 20247.867.887.707.747.749,178,829
Dec 3, 20247.917.947.817.867.8611,301,125
Dec 2, 20247.867.987.867.947.9419,311,634
Nov 29, 20247.617.767.597.747.7414,433,800
Nov 28, 20247.487.627.487.617.619,418,324
Nov 27, 20247.507.567.297.537.539,364,922
Nov 26, 20247.457.657.437.537.536,672,826
Nov 25, 20247.327.587.317.467.468,184,102
Nov 22, 20247.587.627.317.337.339,670,824
Nov 21, 20247.567.607.497.547.545,787,721
Nov 20, 20247.457.617.417.587.589,028,900
Nov 19, 20247.387.467.317.467.466,425,530
Nov 18, 20247.457.557.337.387.389,453,853
Nov 15, 20247.527.587.387.427.427,559,300
Nov 14, 20247.687.747.497.527.528,592,400
Nov 13, 20247.737.777.567.697.698,893,059
Nov 12, 20247.727.847.697.747.7414,025,971
Nov 11, 20247.727.747.617.717.7112,051,334
Nov 8, 20247.867.897.727.787.7814,575,899
Nov 7, 20247.637.867.577.857.8520,886,833
Nov 6, 20247.477.657.467.637.6315,559,533
Nov 5, 20247.377.497.357.497.4910,750,399
Nov 4, 20247.387.387.297.377.377,862,054
Nov 1, 20247.317.447.237.357.3512,101,870
Oct 31, 20247.247.367.237.347.3411,520,462
Oct 30, 20247.347.367.197.287.2816,758,762
Oct 29, 20247.727.727.467.487.4811,763,706
Oct 28, 20247.517.697.497.687.6811,399,004
Oct 25, 20247.407.537.387.527.529,885,412
Oct 24, 20247.447.507.387.417.416,545,702
Oct 23, 20247.507.547.437.487.4810,658,602
Oct 22, 20247.377.537.367.497.4911,512,711
Oct 21, 20247.467.487.337.377.3711,544,515
Oct 18, 20247.317.517.247.447.4413,466,324
Oct 17, 20247.517.567.337.367.369,148,547
Oct 16, 20247.397.587.377.527.525,996,095
Oct 15, 20247.627.667.487.497.496,326,202
Oct 14, 20247.407.667.397.647.649,604,708
Oct 11, 20247.657.747.367.417.419,956,724
Oct 10, 20247.747.857.507.647.6412,777,540
Oct 9, 20248.108.107.597.597.5920,301,527
Oct 8, 20248.608.607.888.158.1537,085,731
Sep 30, 20247.577.887.387.837.8328,866,707
Sep 27, 20247.137.337.077.287.2811,957,008
Sep 26, 20246.837.036.807.037.039,587,568
Sep 25, 20246.917.076.806.836.8318,427,299
Sep 24, 20246.766.896.706.856.8512,669,943
Sep 23, 20246.406.866.376.756.7516,962,141
Sep 20, 20246.426.436.376.396.393,379,100
Sep 19, 20246.286.446.286.426.425,414,418
Sep 18, 20246.356.356.186.266.263,431,443
Sep 13, 20246.396.416.306.326.323,316,500
Sep 12, 20246.396.466.376.396.393,340,700
Sep 11, 20246.366.436.316.386.383,818,400
Sep 10, 20246.356.426.246.366.363,659,000
Sep 9, 20246.336.406.316.346.343,218,931
Sep 6, 20246.376.376.316.326.323,681,566
Sep 5, 20246.286.366.286.366.363,805,180
Sep 4, 20246.276.386.266.296.296,292,660
Sep 3, 20246.506.546.136.366.3616,981,491
Sep 2, 20246.696.746.506.526.528,335,931
Aug 30, 20246.686.786.626.716.715,612,163
Aug 29, 20246.656.706.616.656.653,149,847
Aug 28, 20246.586.716.586.666.662,948,547
Aug 27, 20246.676.726.596.616.613,990,810
Aug 26, 20246.606.736.586.686.685,707,811
Aug 23, 20246.496.626.466.626.624,618,898
Aug 22, 20246.616.696.506.526.526,378,137
Aug 21, 20246.726.736.576.646.6413,361,510
Aug 20, 20247.207.247.027.057.054,937,898
Aug 19, 20247.157.247.117.237.234,552,300
Aug 16, 20247.197.207.157.167.162,680,942
Aug 15, 20247.157.227.137.167.163,373,500
Aug 14, 20247.217.227.167.177.172,090,900
Aug 13, 20247.207.247.177.217.212,089,806
Aug 12, 20247.177.237.157.197.192,896,504
Aug 9, 20247.297.307.177.177.174,600,390
Aug 8, 20247.207.347.187.307.309,995,446
Aug 7, 20247.267.277.177.217.213,206,002
Aug 6, 20247.157.257.157.237.234,190,000
Aug 5, 20247.187.237.077.087.084,562,527
Aug 2, 20247.147.247.127.167.163,959,603
Aug 1, 20247.217.277.187.197.194,366,302
Jul 31, 20246.997.236.997.207.205,462,983
Jul 30, 20246.977.026.927.007.002,842,100
Jul 29, 20246.987.006.936.946.942,511,003
Jul 26, 20246.897.016.876.996.993,250,701
Jul 25, 20246.857.006.836.886.883,747,054
Jul 24, 20246.926.956.826.856.854,640,800
Jul 23, 20247.137.176.896.926.926,782,742
Jul 22, 20247.227.247.137.167.163,762,800
Jul 19, 20247.287.317.197.257.253,438,269
Jul 18, 20247.237.327.117.317.314,733,063
Jul 17, 20247.287.287.197.237.233,054,200
Jul 16, 20247.267.317.247.297.292,786,599
Jul 15, 20247.357.387.287.287.283,387,500
Jul 12, 20247.407.447.357.377.373,208,000
Jul 11, 20247.357.437.287.417.415,292,000
Jul 10, 20247.317.327.217.237.233,338,127
Jul 9, 20247.197.327.107.317.314,853,114
Jul 8, 20247.357.367.177.187.183,239,600
Jul 5, 20247.297.297.297.297.29-
Jul 4, 20247.437.457.257.297.294,059,574
Jul 3, 20247.417.477.407.417.412,952,230
Jul 2, 20247.427.477.387.437.434,329,600
Jul 1, 20247.237.457.217.437.435,934,951
Jun 28, 20247.157.307.127.247.244,261,000
Jun 27, 20247.287.287.157.167.163,998,500
Jun 26, 20247.207.337.137.317.314,762,000
Jun 25, 20247.187.247.137.207.204,009,624
Jun 24, 20247.377.387.097.177.178,484,140
Jun 21, 20247.427.527.377.407.405,642,978
Jun 20, 20247.617.647.437.457.455,814,899
Jun 19, 20247.757.777.627.637.635,128,609
Jun 18, 20247.787.807.727.777.774,050,800
Jun 17, 20247.787.827.717.767.763,863,100
Jun 14, 20247.737.847.677.837.834,610,300
Jun 13, 2024 0.46 Dividend
Jun 13, 20247.977.977.707.737.738,318,183
Jun 12, 20248.288.388.268.367.906,840,900
Jun 11, 20248.368.388.228.287.827,239,000
Jun 7, 20248.398.458.318.407.945,426,173
Jun 6, 20248.488.488.288.337.876,744,490
Jun 5, 20248.508.618.428.437.976,598,701
Jun 4, 20248.348.508.268.467.996,725,700
Jun 3, 20248.578.588.268.347.8810,748,158
May 31, 20248.628.638.558.608.134,103,974
May 30, 20248.668.778.568.578.105,700,700
May 29, 20248.678.778.638.678.195,542,400
May 28, 20248.728.768.648.668.185,517,905
May 27, 20248.688.748.628.738.255,424,423
May 24, 20248.658.788.658.678.195,881,600
May 23, 20248.808.858.638.658.179,027,299
May 22, 20248.988.998.808.838.348,614,662
May 21, 20248.919.078.858.998.5012,173,002
May 20, 20248.748.948.748.938.4410,956,934
May 17, 20248.728.758.568.718.237,783,235
May 16, 20248.758.818.708.728.246,628,400
May 15, 20248.848.878.718.718.238,086,090