U.S. markets closed

Guangzhou Seagull Kitchen and Bath Products Co., Ltd. (002084.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
9.970.00 (0.00%)
At close: 4:29PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20209.9910.689.909.999.9912,243,070
Sep 29, 20209.8010.149.599.979.9711,404,821
Sep 28, 20209.789.939.409.669.669,863,306
Sep 25, 202010.0210.099.509.779.7712,576,573
Sep 24, 202010.3010.309.9510.0410.046,758,417
Sep 23, 202010.2010.6010.0710.3510.356,454,069
Sep 22, 202010.1310.4410.1210.2110.215,415,101
Sep 21, 202010.5910.6710.2610.3710.378,885,682
Sep 18, 202010.5110.6110.2810.5910.5910,133,589
Sep 17, 202010.5610.7610.2710.4610.469,115,771
Sep 16, 202011.0011.1710.5010.6110.6112,743,346
Sep 15, 202010.5211.3010.2210.9110.9117,574,525
Sep 14, 202010.7610.9610.1310.5810.589,377,424
Sep 11, 202010.3710.9010.3110.7410.748,322,096
Sep 10, 202011.1811.5410.4210.4710.4711,917,147
Sep 09, 202012.0112.0110.8910.9010.9012,911,987
Sep 08, 202012.5112.7112.0512.0612.066,961,887
Sep 07, 202012.5612.9512.1012.5212.5211,196,792
Sep 04, 202012.3013.0012.1012.6812.6810,627,872
Sep 03, 202013.1013.1012.4512.4812.4811,279,262
Sep 02, 202013.2913.2912.7312.9312.936,357,549
Sep 01, 202013.3713.4512.9613.2213.226,542,811
Aug 31, 202013.5314.0913.2713.3813.3810,035,601
Aug 28, 202013.4513.5213.1613.2713.276,207,037
Aug 27, 202013.8113.8813.1213.3013.307,682,103
Aug 26, 202013.3514.1513.2013.5413.5411,893,856
Aug 25, 202013.5413.7613.1013.3613.3612,503,531
Aug 24, 202014.2214.2212.9513.5713.5720,372,922
Aug 21, 202012.9914.1912.6214.1914.1921,265,855
Aug 20, 202012.8013.4512.5112.9012.9015,957,487
Aug 19, 202011.9312.8511.6312.8012.8021,934,907
Aug 18, 202010.7411.7310.7011.6811.6813,799,848
Aug 17, 202010.3210.8810.1610.7310.737,192,846
Aug 14, 202010.2710.4310.1310.2910.294,932,538
Aug 13, 202010.8010.9110.1910.3110.318,035,521
Aug 12, 202011.2711.5410.5910.6610.6613,068,650
Aug 11, 202011.0411.8211.0411.3911.3916,602,735
Aug 10, 202010.2811.2510.2611.0511.0511,667,524
Aug 07, 202010.8410.8410.0210.3010.3012,758,097
Aug 06, 202010.9111.2210.6610.7510.7510,970,836
Aug 05, 202010.4511.0510.2810.8610.8612,342,038
Aug 04, 202011.0111.0510.5010.5810.5811,567,387
Aug 03, 202011.2411.3410.8510.9810.9812,191,202
Jul 31, 202010.8511.3110.8511.1311.138,758,769
Jul 30, 202011.3911.3910.8910.9710.9712,366,783
Jul 29, 202011.0511.4510.9511.4011.409,738,381
Jul 28, 202010.8011.2610.8011.0811.088,999,922
Jul 27, 202010.7010.9510.5510.8910.897,669,633
Jul 24, 202011.5011.8610.7010.8010.8014,354,279
Jul 23, 202011.6011.9010.8611.7411.7415,182,534
Jul 22, 202011.6311.9611.4111.7111.7118,668,377
Jul 21, 202010.6611.6310.4611.6311.6323,832,736
Jul 20, 202010.1110.7010.0510.5710.5716,533,080
Jul 17, 202010.0310.599.669.919.9111,642,724
Jul 16, 202010.4510.9610.0110.0810.0811,371,974
Jul 15, 202010.8010.9810.5010.5910.5911,563,255
Jul 14, 202010.7310.9510.3010.5010.509,859,149
Jul 13, 202010.8210.9910.3510.9610.9617,683,536
Jul 10, 202010.1511.0410.0010.6910.6915,767,437
Jul 09, 202010.0110.459.8910.2610.2611,614,919
Jul 08, 202010.1010.329.9010.1010.1012,935,104
Jul 07, 202010.1110.7110.0110.1910.1914,014,407
Jul 06, 202010.1010.689.9010.4710.4722,170,205
Jul 03, 20209.6710.389.4010.0910.0918,823,775
Jul 02, 20209.6810.239.569.639.6318,725,169
Jul 01, 20209.079.968.889.829.8222,322,670
Jun 30, 20209.019.228.839.049.0412,193,061
Jun 29, 20208.839.108.518.918.9113,427,508
Jun 24, 20209.269.298.738.838.8315,987,317
Jun 23, 20208.949.358.739.269.2618,197,141
Jun 22, 20209.449.448.808.978.9719,664,704
Jun 19, 20209.199.449.029.249.2415,624,950
Jun 18, 20209.7010.279.099.219.2129,020,333
Jun 17, 20208.589.638.379.639.6336,020,637
Jun 16, 20208.208.858.158.758.7519,445,961
Jun 15, 20208.208.457.948.238.2319,194,549
Jun 12, 20207.438.477.438.318.3125,190,933
Jun 11, 20208.138.267.657.817.8119,147,862
Jun 10, 20207.758.417.688.188.1821,150,709
Jun 09, 20207.487.967.267.807.8018,190,637
Jun 08, 20207.787.957.467.567.5619,608,383
Jun 05, 20207.557.937.307.587.5822,726,223
Jun 05, 20201:1 Stock Split
Jun 04, 20207.607.767.197.477.4726,335,729
Jun 03, 20207.578.037.097.717.7132,271,617
Jun 02, 20208.428.647.857.857.8544,810,125
Jun 01, 20207.948.727.578.728.7247,147,493
May 29, 20208.008.207.237.887.8824,755,302
May 28, 20208.238.867.687.967.9643,816,456
May 27, 20207.558.247.518.038.0323,896,391
May 26, 20206.707.546.687.547.5424,736,624
May 25, 20206.216.976.206.856.8528,546,080
May 22, 20207.057.476.776.976.9723,215,244
May 21, 20207.167.196.756.926.9218,054,490
May 20, 20207.257.346.806.956.9524,244,869
May 19, 20206.467.216.467.217.2126,789,090
May 18, 20206.206.756.166.586.5820,944,239
May 15, 20206.136.455.986.456.4521,694,103
May 14, 20206.156.225.716.096.0923,660,983
May 13, 20205.415.915.415.915.919,805,794
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...