Shenzhen - Delayed Quote
CNY
GuangDong ShaoNeng Group Co., Ltd. (000601.SZ)
5.28
+0.07
(+1.34%)
At close: November 2 at 3:04:33 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
5.29
5.29
5.24
5.27
5.27
1,641,145
Nov 2, 2026
5.25
5.30
5.19
5.28
5.28
23,398,692
Oct 30, 2026
5.29
5.38
5.20
5.21
5.21
29,779,595
Oct 29, 2026
5.51
5.55
5.34
5.35
5.35
31,174,832
Oct 28, 2026
5.49
5.58
5.45
5.56
5.56
33,183,499
Oct 27, 2026
5.69
5.74
5.45
5.46
5.46
42,245,600
Oct 26, 2026
5.82
5.85
5.62
5.68
5.68
43,646,826
Oct 23, 2026
5.95
5.99
5.50
5.90
5.90
80,293,949
Oct 22, 2026
6.34
6.40
6.00
6.01
6.01
88,358,631
Oct 21, 2026
6.31
6.48
6.27
6.38
6.38
75,499,758
Oct 20, 2026
6.47
6.56
6.22
6.31
6.31
97,212,707
Oct 19, 2026
6.38
6.63
6.24
6.56
6.56
107,740,689
Oct 16, 2026
6.69
6.78
6.45
6.53
6.53
142,818,995
Oct 15, 2026
6.68
7.17
6.56
6.63
6.63
234,276,968
Oct 14, 2026
6.25
6.82
6.20
6.82
6.82
159,857,723
Oct 13, 2026
6.10
6.30
6.06
6.20
6.20
108,519,394
Oct 12, 2026
6.31
6.69
6.20
6.38
6.38
164,256,802
Oct 9, 2026
6.05
6.10
5.84
6.08
6.08
36,352,999
Oct 8, 2026
6.05
6.16
6.03
6.08
6.08
33,420,507
Sep 30, 2026
6.02
6.08
6.00
6.05
6.05
16,197,505
Sep 29, 2026
5.99
6.14
5.96
6.02
6.02
21,440,169
Sep 28, 2026
5.95
6.01
5.88
5.96
5.96
19,423,694
Sep 24, 2026
6.02
6.03
5.96
6.00
6.00
18,234,100
Sep 23, 2026
6.15
6.17
6.00
6.01
6.01
36,924,398
Sep 22, 2026
6.17
6.24
6.15
6.19
6.19
21,303,665
Sep 21, 2026
6.24
6.25
6.16
6.19
6.19
26,408,400
Sep 18, 2026
6.15
6.30
6.14
6.27
6.27
34,547,700
Sep 17, 2026
6.27
6.28
6.07
6.15
6.15
42,149,104
Sep 16, 2026
6.25
6.38
6.25
6.31
6.31
34,462,641
Sep 15, 2026
6.36
6.40
6.21
6.26
6.26
38,769,625
Sep 14, 2026
6.39
6.58
6.26
6.38
6.38
51,398,910
Sep 11, 2026
6.46
6.53
6.19
6.39
6.39
75,934,812
Sep 10, 2026
6.27
6.54
6.25
6.45
6.45
85,699,148
Sep 9, 2026
6.17
6.38
6.16
6.32
6.32
43,126,929
Sep 8, 2026
6.17
6.22
6.13
6.20
6.20
19,826,545
Sep 7, 2026
6.20
6.22
6.14
6.16
6.16
16,820,857
Sep 4, 2026
6.18
6.31
6.14
6.17
6.17
32,698,542
Sep 3, 2026
6.10
6.19
6.09
6.16
6.16
24,406,690
Sep 2, 2026
6.12
6.16
6.07
6.08
6.08
20,420,262
Sep 1, 2026
6.12
6.22
6.11
6.18
6.18
21,622,768
Aug 31, 2026
6.17
6.18
6.08
6.12
6.12
20,826,501
Aug 28, 2026
6.21
6.24
6.16
6.18
6.18
25,194,788
Aug 27, 2026
6.17
6.34
6.12
6.26
6.26
31,868,423
Aug 26, 2026
6.10
6.21
6.07
6.20
6.20
32,207,498
Aug 25, 2026
6.06
6.20
6.00
6.14
6.14
31,227,472
Aug 24, 2026
6.43
6.47
6.13
6.16
6.16
53,431,203
Aug 21, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
6.06
6.22
5.97
6.20
6.20
25,974,659
Aug 20, 2026
6.08
6.17
6.08
6.13
6.08
23,219,599
Aug 19, 2026
6.33
6.37
6.04
6.08
6.03
43,872,793
Aug 18, 2026
6.46
6.48
6.36
6.38
6.33
28,750,296
Aug 17, 2026
6.39
6.46
6.32
6.46
6.41
40,095,802
Aug 14, 2026
6.73
6.73
6.38
6.42
6.37
75,199,882
Aug 13, 2026
6.67
6.82
6.61
6.79
6.73
88,184,196
Aug 12, 2026
6.72
6.80
6.58
6.68
6.63
41,317,240
Aug 11, 2026
6.65
6.73
6.60
6.67
6.62
37,756,184
Aug 10, 2026
6.66
6.72
6.57
6.70
6.65
50,920,545
Aug 7, 2026
6.60
6.63
6.49
6.62
6.57
39,572,786
Aug 6, 2026
6.70
6.70
6.52
6.64
6.59
50,640,800
Aug 5, 2026
6.63
6.70
6.52
6.69
6.64
59,572,052
Aug 4, 2026
6.55
6.68
6.54
6.64
6.59
55,584,773
Aug 3, 2026
6.40
6.56
6.36
6.54
6.49
47,402,669
Jul 31, 2026
6.28
6.44
6.23
6.41
6.36
51,544,111
Jul 30, 2026
6.41
6.53
6.22
6.23
6.18
49,186,884
Jul 29, 2026
6.36
6.47
6.19
6.41
6.36
49,565,749
Jul 28, 2026
6.41
6.54
6.33
6.36
6.31
46,723,378
Jul 27, 2026
6.19
6.48
6.11
6.47
6.42
67,750,529
Jul 24, 2026
6.71
6.83
6.22
6.24
6.19
107,349,742
Jul 23, 2026
6.90
7.12
6.66
6.91
6.85
127,805,134
Jul 22, 2026
6.56
7.09
6.51
7.00
6.94
128,559,641
Jul 21, 2026
6.79
6.88
6.40
6.78
6.72
131,517,514
Jul 20, 2026
6.49
7.07
6.40
7.05
6.99
151,730,374
Jul 17, 2026
6.07
6.66
6.04
6.48
6.43
123,377,700
Jul 16, 2026
6.32
6.38
6.09
6.14
6.09
52,916,938
Jul 15, 2026
6.25
6.41
6.14
6.32
6.27
50,737,400
Jul 14, 2026
6.29
6.31
6.08
6.24
6.19
50,498,867
Jul 13, 2026
6.43
6.58
6.23
6.31
6.26
65,248,818
Jul 10, 2026
6.25
6.65
6.16
6.43
6.38
86,054,459
Jul 9, 2026
6.15
6.26
6.02
6.21
6.16
63,826,853
Jul 8, 2026
6.45
6.52
6.11
6.13
6.08
89,980,422
Jul 7, 2026
6.90
7.00
6.52
6.59
6.54
114,405,253
Jul 6, 2026
6.66
7.26
6.54
7.19
7.13
175,462,893
Jul 3, 2026
6.89
6.89
6.48
6.60
6.55
149,201,229
Jul 2, 2026
6.92
7.08
6.78
7.08
7.02
72,381,077
Jul 1, 2026
6.44
6.44
6.44
6.44
6.39
10,916,085
Jun 30, 2026
5.90
5.92
5.76
5.85
5.80
36,799,905
Jun 29, 2026
5.87
6.02
5.75
5.94
5.89
51,097,684
Jun 26, 2026
6.14
6.27
5.91
5.91
5.86
65,659,752
Jun 25, 2026
6.25
6.29
6.07
6.13
6.08
52,820,584
Jun 24, 2026
6.40
6.48
6.17
6.26
6.21
55,321,800
Jun 23, 2026
6.70
6.73
6.36
6.42
6.37
63,928,004
Jun 22, 2026
6.61
6.75
6.49
6.74
6.69
61,049,907
Jun 18, 2026
7.00
7.07
6.56
6.61
6.56
92,145,377
Jun 17, 2026
7.07
7.24
6.83
7.08
7.02
78,565,384
Jun 16, 2026
7.01
7.21
6.97
7.04
6.98
63,227,952
Jun 15, 2026
6.81
7.06
6.73
7.05
6.99
62,785,011
Jun 12, 2026
6.99
7.04
6.68
6.74
6.69
70,997,734
Jun 11, 2026
7.02
7.11
6.84
6.90
6.84
68,314,584
Jun 10, 2026
7.49
7.49
7.01
7.08
7.02
95,807,388
Jun 9, 2026
7.60
7.71
7.23
7.64
7.58
99,557,859
Jun 8, 2026
7.65
8.07
7.48
7.56
7.50
108,943,641
Jun 5, 2026
8.61
8.98
7.88
7.97
7.90
175,894,287
Jun 4, 2026
8.85
9.16
8.55
8.60
8.53
221,071,866
Jun 3, 2026
8.77
9.89
8.65
9.30
9.22
319,242,419
Jun 2, 2026
8.02
8.99
7.74
8.99
8.92
164,723,122
Jun 1, 2026
8.47
8.49
7.61
8.17
8.10
172,483,956
May 29, 2026
8.02
8.63
7.86
8.46
8.39
213,147,314
May 28, 2026
8.11
8.34
7.75
8.02
7.95
242,494,293
May 27, 2026
7.28
8.04
7.23
8.04
7.97
196,035,024
May 26, 2026
7.43
7.52
7.21
7.31
7.25
87,886,374
May 25, 2026
7.45
7.62
7.34
7.56
7.50
96,733,759
May 22, 2026
7.20
7.45
7.02
7.33
7.27
91,557,098
May 21, 2026
7.28
7.83
7.20
7.26
7.20
119,016,797
May 20, 2026
7.96
7.97
7.20
7.24
7.18
151,186,611
May 19, 2026
7.68
8.07
7.51
7.97
7.90
157,663,651
May 18, 2026
7.60
8.03
7.60
7.83
7.77
163,567,224
May 15, 2026
8.17
8.61
7.49
7.88
7.82
273,467,511
May 14, 2026
9.79
9.79
8.15
8.23
8.16
362,849,604
May 13, 2026
8.79
8.90
8.61
8.90
8.83
74,704,954
May 12, 2026
7.36
8.09
7.35
8.09
8.02
72,374,093
May 11, 2026
7.33
7.43
7.25
7.35
7.29
96,480,996
May 8, 2026
7.16
7.48
7.15
7.26
7.20
116,297,530
May 7, 2026
7.00
7.38
7.00
7.19
7.13
100,834,262
May 6, 2026
6.66
6.97
6.66
6.96
6.90
96,637,736
Apr 30, 2026
6.79
6.80
6.53
6.57
6.52
76,783,621
Apr 29, 2026
6.74
6.88
6.60
6.72
6.67
78,007,577
Apr 28, 2026
6.84
6.98
6.70
6.78
6.72
96,252,922
Apr 27, 2026
6.80
7.05
6.63
6.92
6.86
102,758,292
Apr 24, 2026
7.24
7.28
6.80
6.86
6.80
164,086,107
Apr 23, 2026
7.16
7.63
6.84
7.51
7.45
206,403,719
Apr 22, 2026
7.11
7.32
7.00
7.14
7.08
151,278,326
Apr 21, 2026
6.86
7.43
6.60
7.11
7.05
197,952,736
Apr 20, 2026
6.61
6.88
6.59
6.84
6.78
107,594,823
Apr 17, 2026
6.63
6.82
6.54
6.63
6.58
61,378,874
Apr 16, 2026
6.57
6.65
6.43
6.64
6.59
68,174,863
Apr 15, 2026
6.62
6.65
6.43
6.57
6.52
75,130,178
Apr 14, 2026
6.60
6.75
6.52
6.61
6.56
86,479,270
Apr 13, 2026
6.33
6.66
6.33
6.63
6.58
113,517,781
Apr 10, 2026
6.50
6.53
6.35
6.38
6.33
56,679,623
Apr 9, 2026
6.49
6.49
6.34
6.40
6.35
67,067,047
Apr 8, 2026
6.55
6.60
6.47
6.60
6.55
93,936,073
Apr 7, 2026
6.36
6.53
6.27
6.46
6.41
80,217,634
Apr 3, 2026
6.62
6.66
6.28
6.31
6.26
104,262,551
Apr 2, 2026
6.85
6.96
6.49
6.60
6.55
131,713,216
Apr 1, 2026
6.93
7.05
6.73
6.86
6.80
137,695,686
Mar 31, 2026
7.33
7.36
6.80
6.85
6.79
185,601,270
Mar 30, 2026
7.70
7.79
7.02
7.34
7.28
241,268,084
Mar 27, 2026
8.32
8.45
7.68
7.80
7.74
254,407,072
Mar 26, 2026
8.89
9.00
8.07
8.07
8.00
348,760,785
Mar 25, 2026
8.60
8.87
8.51
8.87
8.80
233,539,412
Mar 24, 2026
7.50
8.06
7.33
8.06
7.99
285,864,452
Mar 23, 2026
8.12
8.50
7.33
7.33
7.27
309,880,209
Mar 20, 2026
8.13
8.14
8.00
8.14
8.07
125,423,668
Mar 19, 2026
7.40
7.40
7.40
7.40
7.34
32,283,294
Mar 18, 2026
6.73
6.73
6.73
6.73
6.68
31,291,910
Mar 17, 2026
6.19
6.41
6.11
6.12
6.07
97,312,324
Mar 16, 2026
6.51
6.57
6.19
6.30
6.25
126,478,959
Mar 13, 2026
6.61
6.71
6.42
6.46
6.41
163,597,361
Mar 12, 2026
6.70
7.38
6.66
7.01
6.95
230,382,267
Mar 11, 2026
6.55
7.06
6.36
6.99
6.93
252,278,462
Mar 10, 2026
6.60
6.75
6.42
6.51
6.46
235,948,241
Mar 9, 2026
6.14
6.75
6.00
6.75
6.69
223,554,896
Mar 6, 2026
5.57
6.14
5.52
6.14
6.09
57,018,671
Mar 5, 2026
5.56
5.70
5.53
5.58
5.53
55,337,533
Mar 4, 2026
5.26
5.56
5.26
5.50
5.46
74,858,573
Mar 3, 2026
5.55
5.78
5.52
5.55
5.50
86,200,521
Mar 2, 2026
5.56
5.79
5.51
5.59
5.54
75,547,226
Feb 27, 2026
5.42
5.78
5.41
5.66
5.61
90,675,588
Feb 26, 2026
5.40
5.53
5.37
5.44
5.40
49,026,528
Feb 25, 2026
5.36
5.45
5.32
5.39
5.35
37,394,610
Feb 24, 2026
5.21
5.35
5.18
5.33
5.29
42,530,291
Feb 13, 2026
5.21
5.24
5.12
5.14
5.10
28,330,144
Feb 12, 2026
5.21
5.30
5.14
5.27
5.23
37,928,631
Feb 11, 2026
5.10
5.20
5.10
5.17
5.13
16,652,209
Feb 10, 2026
5.20
5.20
5.09
5.10
5.06
19,969,533
Feb 9, 2026
5.20
5.23
5.16
5.20
5.16
18,508,643
Feb 6, 2026
5.14
5.23
5.11
5.17
5.13
21,945,802
Feb 5, 2026
5.17
5.19
5.12
5.14
5.10
14,011,100
Feb 4, 2026
5.11
5.20
5.10
5.20
5.16
22,322,844
Feb 3, 2026
5.12
5.17
5.08
5.11
5.07
14,303,729
Feb 2, 2026
5.13
5.22
5.08
5.10
5.06
21,444,000
Jan 30, 2026
5.06
5.17
5.02
5.13
5.09
20,739,925
Jan 29, 2026
5.11
5.13
5.04
5.07
5.03
16,993,102
Jan 28, 2026
5.16
5.17
5.09
5.12
5.08
18,186,507
Jan 27, 2026
5.17
5.18
5.03
5.18
5.14
20,010,747
Jan 26, 2026
5.18
5.20
5.14
5.18
5.14
20,215,570
Jan 23, 2026
5.21
5.22
5.13
5.18
5.14
23,404,057
Jan 22, 2026
5.15
5.23
5.14
5.21
5.17
21,771,529
Jan 21, 2026
5.16
5.18
5.08
5.15
5.11
21,198,473
Jan 20, 2026
5.12
5.20
5.07
5.17
5.13
31,054,444
Jan 19, 2026
5.11
5.21
5.05
5.13
5.09
40,532,837
Jan 16, 2026
5.08
5.37
5.07
5.16
5.12
72,953,943
Jan 15, 2026
4.86
5.01
4.84
4.98
4.94
33,584,208
Jan 14, 2026
4.88
4.91
4.81
4.86
4.82
21,290,524
Jan 13, 2026
4.91
4.94
4.85
4.88
4.84
18,950,903
Jan 12, 2026
4.81
4.90
4.79
4.90
4.86
25,528,833
Jan 9, 2026
4.80
4.84
4.77
4.79
4.75
15,594,161
Jan 8, 2026
4.76
4.80
4.73
4.79
4.75
12,856,394
Jan 7, 2026
4.79
4.81
4.75
4.77
4.73
13,146,515
Jan 6, 2026
4.73
4.79
4.72
4.79
4.75
13,871,021
Jan 5, 2026
4.70
4.75
4.69
4.73
4.69
8,863,323
Dec 31, 2025
4.70
4.71
4.67
4.70
4.66
8,883,388
Dec 30, 2025
4.71
4.74
4.68
4.72
4.68
10,628,756
Dec 29, 2025
4.83
4.84
4.73
4.74
4.70
13,012,675
Dec 26, 2025
4.80
4.82
4.78
4.82
4.78
12,593,102
Dec 25, 2025
4.77
4.82
4.76
4.80
4.76
13,106,699
Dec 24, 2025
4.82
4.84
4.75
4.79
4.75
20,811,508
Dec 23, 2025
4.84
4.88
4.83
4.85
4.81
9,642,307
Dec 22, 2025
4.88
4.89
4.84
4.86
4.82
10,254,100
Dec 19, 2025
4.83
4.89
4.82
4.87
4.83
10,487,736
Dec 18, 2025
4.82
4.85
4.79
4.83
4.79
9,182,355
Dec 17, 2025
4.80
4.83
4.72
4.82
4.78
12,623,471
Dec 16, 2025
4.98
5.00
4.78
4.80
4.76
22,931,736
Dec 15, 2025
5.03
5.07
4.99
5.00
4.96
9,337,171
Dec 12, 2025
4.96
5.09
4.96
5.03
4.99
12,301,951
Dec 11, 2025
5.04
5.07
4.98
4.98
4.94
9,999,841
Dec 10, 2025
5.05
5.09
5.01
5.04
5.00
12,131,015
Dec 9, 2025
5.11
5.17
5.06
5.07
5.03
9,531,849
Dec 8, 2025
5.12
5.15
5.08
5.10
5.06
9,445,341
Dec 5, 2025
5.08
5.13
5.05
5.12
5.08
9,617,996
Dec 4, 2025
5.10
5.13
5.04
5.09
5.05
11,286,941
Dec 3, 2025
5.15
5.15
5.09
5.11
5.07
9,535,800
Dec 2, 2025
5.12
5.14
5.07
5.14
5.10
12,319,186
Dec 1, 2025
4.97
5.25
4.97
5.13
5.09
28,749,717
Nov 28, 2025
4.96
4.98
4.90
4.98
4.94
11,535,100
Nov 27, 2025
4.94
5.01
4.92
4.95
4.91
11,154,108
Nov 26, 2025
4.95
5.01
4.92
4.95
4.91
10,571,150
Nov 25, 2025
4.94
4.98
4.90
4.94
4.90
18,547,633
Nov 24, 2025
5.06
5.06
4.87
4.91
4.87
22,544,665
Nov 21, 2025
5.14
5.26
4.98
4.98
4.94
30,976,179
Nov 20, 2025
5.09
5.13
5.07
5.09
5.05
12,574,891
Nov 19, 2025
5.20
5.23
5.07
5.09
5.05
16,471,940
Nov 18, 2025
5.33
5.35
5.18
5.22
5.18
17,009,234
Nov 17, 2025
5.34
5.37
5.30
5.35
5.31
15,029,596
Nov 14, 2025
5.37
5.43
5.35
5.35
5.31
13,785,733
Nov 13, 2025
5.39
5.41
5.33
5.39
5.35
17,276,401
Nov 12, 2025
5.47
5.48
5.37
5.39
5.35
17,619,700
Nov 11, 2025
5.42
5.48
5.40
5.45
5.41
20,572,235
Nov 10, 2025
5.43
5.46
5.38
5.41
5.37
18,497,046
Nov 7, 2025
5.38
5.47
5.36
5.42
5.38
27,346,028
Nov 6, 2025
5.36
5.44
5.33
5.41
5.37
35,558,502
Nov 5, 2025
5.22
5.38
5.19
5.35
5.31
29,584,680
Nov 4, 2025
5.22
5.27
5.20
5.25
5.21
14,589,095
Nov 3, 2025
5.16
5.24
5.15
5.24
5.20
16,831,463
