Guangzhou Seagull Kitchen and Bath Products Co., Ltd. (002084.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 2.9200 | 2.9300 | 2.8200 | 2.8500 | 2.8500 | 10,091,842 |
| 29 Apr 2024 | 2.7300 | 2.9300 | 2.7200 | 2.9200 | 2.9200 | 13,918,170 |
| 26 Apr 2024 | 2.6900 | 2.7500 | 2.6200 | 2.7300 | 2.7300 | 9,800,336 |
| 25 Apr 2024 | 2.6500 | 2.7200 | 2.6100 | 2.6900 | 2.6900 | 9,029,246 |
| 24 Apr 2024 | 2.5700 | 2.6800 | 2.5700 | 2.6700 | 2.6700 | 10,706,648 |
| 23 Apr 2024 | 2.5000 | 2.6200 | 2.5000 | 2.5700 | 2.5700 | 12,369,368 |
| 22 Apr 2024 | 2.5400 | 2.5700 | 2.4500 | 2.5000 | 2.5000 | 13,299,123 |
| 19 Apr 2024 | 2.5400 | 2.5700 | 2.4600 | 2.4700 | 2.4700 | 8,410,371 |
| 18 Apr 2024 | 2.6500 | 2.6500 | 2.4700 | 2.5400 | 2.5400 | 15,667,420 |
| 17 Apr 2024 | 2.3300 | 2.5600 | 2.3200 | 2.5600 | 2.5600 | 13,744,532 |
| 16 Apr 2024 | 2.5300 | 2.5400 | 2.3300 | 2.3300 | 2.3300 | 18,167,145 |
| 15 Apr 2024 | 2.8600 | 2.8700 | 2.5900 | 2.5900 | 2.5900 | 16,642,691 |
| 12 Apr 2024 | 2.9000 | 2.9500 | 2.8600 | 2.8800 | 2.8800 | 7,104,127 |
| 11 Apr 2024 | 2.9100 | 2.9700 | 2.8600 | 2.9000 | 2.9000 | 5,942,525 |
| 10 Apr 2024 | 3.0300 | 3.0300 | 2.8800 | 2.9200 | 2.9200 | 9,286,767 |
| 09 Apr 2024 | 3.0000 | 3.0400 | 2.9700 | 3.0300 | 3.0300 | 8,096,550 |
| 08 Apr 2024 | 3.1400 | 3.1800 | 2.9900 | 2.9900 | 2.9900 | 14,195,459 |
| 03 Apr 2024 | 3.1000 | 3.1400 | 3.0800 | 3.1200 | 3.1200 | 9,881,030 |
| 02 Apr 2024 | 3.1100 | 3.1400 | 3.0800 | 3.1200 | 3.1200 | 9,210,728 |
| 01 Apr 2024 | 3.0200 | 3.1100 | 3.0200 | 3.1100 | 3.1100 | 13,416,167 |
| 29 Mar 2024 | 3.0300 | 3.0500 | 2.9800 | 3.0200 | 3.0200 | 8,858,435 |
| 28 Mar 2024 | 2.9600 | 3.1500 | 2.9500 | 3.0500 | 3.0500 | 18,048,261 |
| 27 Mar 2024 | 3.0400 | 3.0700 | 2.9500 | 2.9700 | 2.9700 | 13,142,047 |
| 26 Mar 2024 | 2.9800 | 3.0800 | 2.9600 | 3.0500 | 3.0500 | 16,367,849 |
| 25 Mar 2024 | 3.0900 | 3.2600 | 3.0400 | 3.0400 | 3.0400 | 21,617,806 |
| 22 Mar 2024 | 3.1100 | 3.1500 | 3.0600 | 3.0900 | 3.0900 | 18,378,114 |
| 21 Mar 2024 | 3.1600 | 3.1800 | 3.0700 | 3.1000 | 3.1000 | 16,986,226 |
| 20 Mar 2024 | 3.0800 | 3.1500 | 3.0400 | 3.1300 | 3.1300 | 23,267,858 |
| 19 Mar 2024 | 3.1600 | 3.2000 | 3.0700 | 3.0800 | 3.0800 | 32,671,442 |
| 18 Mar 2024 | 3.3200 | 3.4200 | 3.1100 | 3.1300 | 3.1300 | 56,036,437 |
| 15 Mar 2024 | 2.8500 | 3.1600 | 2.8300 | 3.1600 | 3.1600 | 13,638,452 |
| 14 Mar 2024 | 2.8700 | 2.9000 | 2.8200 | 2.8700 | 2.8700 | 7,466,510 |
| 13 Mar 2024 | 2.9100 | 2.9200 | 2.8300 | 2.8600 | 2.8600 | 7,677,019 |
| 12 Mar 2024 | 2.8300 | 2.9200 | 2.8000 | 2.9100 | 2.9100 | 9,267,465 |
| 11 Mar 2024 | 2.7600 | 2.8300 | 2.7500 | 2.8300 | 2.8300 | 6,992,963 |
| 08 Mar 2024 | 2.7700 | 2.7800 | 2.7000 | 2.7600 | 2.7600 | 7,430,981 |
| 07 Mar 2024 | 2.7300 | 2.8000 | 2.7100 | 2.7400 | 2.7400 | 10,901,358 |
| 06 Mar 2024 | 2.6600 | 2.7600 | 2.6500 | 2.7200 | 2.7200 | 8,934,107 |
| 05 Mar 2024 | 2.7700 | 2.7700 | 2.6400 | 2.6600 | 2.6600 | 11,640,456 |
| 04 Mar 2024 | 2.8100 | 2.8600 | 2.7000 | 2.7800 | 2.7800 | 9,624,810 |
| 01 Mar 2024 | 2.8000 | 2.8400 | 2.7700 | 2.8000 | 2.8000 | 9,059,626 |
| 29 Feb 2024 | 2.6100 | 2.8100 | 2.5500 | 2.8000 | 2.8000 | 16,843,830 |
| 28 Feb 2024 | 2.9900 | 3.1000 | 2.6800 | 2.6800 | 2.6800 | 23,622,457 |
| 27 Feb 2024 | 2.9200 | 2.9800 | 2.8600 | 2.9800 | 2.9800 | 9,477,725 |
| 26 Feb 2024 | 2.8300 | 2.9900 | 2.8300 | 2.9200 | 2.9200 | 14,611,147 |
| 23 Feb 2024 | 2.7200 | 2.8300 | 2.7100 | 2.8200 | 2.8200 | 12,774,227 |
| 22 Feb 2024 | 2.6400 | 2.7000 | 2.5900 | 2.6900 | 2.6900 | 10,390,108 |
| 21 Feb 2024 | 2.5200 | 2.7400 | 2.4700 | 2.6400 | 2.6400 | 14,570,357 |
| 20 Feb 2024 | 2.4500 | 2.5500 | 2.3800 | 2.5400 | 2.5400 | 12,509,776 |
| 19 Feb 2024 | 2.3700 | 2.4500 | 2.3300 | 2.4200 | 2.4200 | 19,763,183 |
| 08 Feb 2024 | 2.0900 | 2.3200 | 1.9900 | 2.3100 | 2.3100 | 30,903,932 |
| 07 Feb 2024 | 2.3600 | 2.3700 | 2.1200 | 2.1300 | 2.1300 | 29,118,713 |
| 06 Feb 2024 | 2.3700 | 2.4700 | 2.3600 | 2.3600 | 2.3600 | 24,337,767 |
| 05 Feb 2024 | 2.8700 | 2.8800 | 2.6200 | 2.6200 | 2.6200 | 11,366,600 |
| 02 Feb 2024 | 3.1100 | 3.1800 | 2.8100 | 2.9100 | 2.9100 | 13,541,593 |
| 01 Feb 2024 | 3.1600 | 3.1600 | 2.9900 | 3.1100 | 3.1100 | 14,242,613 |
| 31 Jan 2024 | 3.4300 | 3.4500 | 3.1500 | 3.1700 | 3.1700 | 18,995,933 |
| 30 Jan 2024 | 3.6100 | 3.6500 | 3.4700 | 3.4800 | 3.4800 | 9,808,564 |
| 29 Jan 2024 | 3.8600 | 3.8600 | 3.6500 | 3.6600 | 3.6600 | 11,180,985 |
| 26 Jan 2024 | 3.7100 | 3.8400 | 3.7000 | 3.7800 | 3.7800 | 9,604,123 |
| 25 Jan 2024 | 3.6200 | 3.7200 | 3.5800 | 3.7100 | 3.7100 | 10,404,752 |
| 24 Jan 2024 | 3.5300 | 3.6600 | 3.4400 | 3.6000 | 3.6000 | 12,594,753 |
| 23 Jan 2024 | 3.6100 | 3.6200 | 3.4300 | 3.5200 | 3.5200 | 15,224,204 |
| 22 Jan 2024 | 3.8600 | 3.8900 | 3.5800 | 3.6200 | 3.6200 | 13,048,433 |
| 19 Jan 2024 | 3.9300 | 4.0200 | 3.8700 | 3.8800 | 3.8800 | 9,652,559 |
| 18 Jan 2024 | 3.9900 | 4.0200 | 3.8400 | 3.9300 | 3.9300 | 14,562,898 |
| 17 Jan 2024 | 4.0300 | 4.0900 | 4.0200 | 4.0400 | 4.0400 | 8,465,914 |
| 16 Jan 2024 | 4.0600 | 4.0800 | 3.9900 | 4.0600 | 4.0600 | 7,045,808 |
| 15 Jan 2024 | 4.0400 | 4.0700 | 4.0100 | 4.0600 | 4.0600 | 6,496,058 |
| 12 Jan 2024 | 4.0300 | 4.0900 | 4.0100 | 4.0300 | 4.0300 | 6,545,700 |
| 11 Jan 2024 | 4.0200 | 4.0600 | 4.0100 | 4.0300 | 4.0300 | 5,510,810 |
| 10 Jan 2024 | 4.0300 | 4.0600 | 3.9800 | 4.0300 | 4.0300 | 6,773,799 |
| 09 Jan 2024 | 3.9700 | 4.0700 | 3.9600 | 4.0300 | 4.0300 | 6,883,638 |
| 08 Jan 2024 | 4.0400 | 4.0500 | 3.9700 | 3.9700 | 3.9700 | 6,496,988 |
| 05 Jan 2024 | 4.0700 | 4.1100 | 4.0100 | 4.0200 | 4.0200 | 7,264,991 |
| 04 Jan 2024 | 4.0600 | 4.0900 | 4.0200 | 4.0700 | 4.0700 | 6,350,875 |
| 03 Jan 2024 | 4.0700 | 4.1000 | 4.0200 | 4.0500 | 4.0500 | 7,025,285 |
| 02 Jan 2024 | 3.9800 | 4.0900 | 3.9800 | 4.0800 | 4.0800 | 9,629,715 |
| 29 Dec 2023 | 3.9300 | 3.9900 | 3.9300 | 3.9800 | 3.9800 | 6,878,243 |
| 28 Dec 2023 | 3.8300 | 3.9400 | 3.7900 | 3.9300 | 3.9300 | 6,770,064 |
| 27 Dec 2023 | 3.8000 | 3.8600 | 3.7700 | 3.8400 | 3.8400 | 5,263,180 |
| 26 Dec 2023 | 3.8400 | 3.8400 | 3.7800 | 3.7900 | 3.7900 | 6,161,561 |
| 25 Dec 2023 | 3.9000 | 3.9000 | 3.8000 | 3.8200 | 3.8200 | 8,040,267 |
| 22 Dec 2023 | 4.0000 | 4.0200 | 3.8800 | 3.9000 | 3.9000 | 8,942,166 |
| 21 Dec 2023 | 3.8900 | 4.0000 | 3.8500 | 3.9800 | 3.9800 | 10,030,922 |
| 20 Dec 2023 | 3.9300 | 3.9500 | 3.8900 | 3.9000 | 3.9000 | 7,726,060 |
| 19 Dec 2023 | 3.9500 | 3.9900 | 3.8900 | 3.9300 | 3.9300 | 9,446,060 |
| 18 Dec 2023 | 4.0200 | 4.0800 | 3.9500 | 3.9700 | 3.9700 | 10,186,650 |
| 15 Dec 2023 | 4.0100 | 4.0600 | 4.0000 | 4.0200 | 4.0200 | 5,840,936 |
| 14 Dec 2023 | 4.0300 | 4.0500 | 3.9900 | 4.0000 | 4.0000 | 5,524,013 |
| 13 Dec 2023 | 4.0300 | 4.0500 | 3.9800 | 3.9800 | 3.9800 | 6,854,171 |
| 12 Dec 2023 | 3.9800 | 4.0400 | 3.9200 | 4.0300 | 4.0300 | 9,101,997 |
| 11 Dec 2023 | 3.9400 | 3.9900 | 3.9000 | 3.9600 | 3.9600 | 10,386,203 |
| 08 Dec 2023 | 4.0900 | 4.1000 | 3.9400 | 3.9400 | 3.9400 | 10,332,264 |
| 07 Dec 2023 | 4.0700 | 4.1000 | 4.0500 | 4.0600 | 4.0600 | 6,021,832 |
| 06 Dec 2023 | 4.0400 | 4.1000 | 4.0200 | 4.0700 | 4.0700 | 5,637,326 |
| 05 Dec 2023 | 4.1100 | 4.1200 | 4.0400 | 4.0400 | 4.0400 | 6,262,407 |
| 04 Dec 2023 | 4.1200 | 4.1400 | 4.0800 | 4.1000 | 4.1000 | 5,311,473 |
| 01 Dec 2023 | 4.0700 | 4.1300 | 4.0600 | 4.1200 | 4.1200 | 7,325,460 |
| 30 Nov 2023 | 4.0800 | 4.1100 | 4.0500 | 4.0800 | 4.0800 | 6,128,152 |
| *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.