Stock listing
Shenzhen:000529 Guangdong Guanghong Holdings Co., Ltd. (广弘控股) 股价
Follow Guangdong Guanghong Holdings Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000529
¥4.87 CNY -0.07 (-1.4%)
Close on Oct 19, 2026
- Day range
- ¥4.83 – ¥4.98 CNYOct 19, 2026
- Volume
- 4.74M sharesOct 19, 2026
- Market value
- ¥2.84B CNYAt the close on Oct 19, 2026 · price × 583.8M shares outstanding
- 52-week range
- ¥4.23 – ¥6.57 CNYLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · SZSE:000529 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4.87 | -0.07 | -1.4% | ¥4.90 | ¥4.98 | ¥4.83 | 4,736,900 | |
| ¥4.94 | +0.02 | +0.4% | ¥4.97 | ¥5.04 | ¥4.91 | 5,073,968 | |
| ¥4.92 | -0.10 | -2.0% | ¥4.97 | ¥5.00 | ¥4.87 | 5,179,800 | |
| ¥5.02 | -0.01 | -0.2% | ¥5.04 | ¥5.10 | ¥4.99 | 4,493,220 | |
| ¥5.03 | +0.03 | +0.6% | ¥5.01 | ¥5.08 | ¥4.92 | 4,967,960 | |
| ¥5.00 | -0.06 | -1.2% | ¥5.08 | ¥5.11 | ¥4.99 | 3,821,819 | |
| ¥5.06 | +0.07 | +1.4% | ¥4.99 | ¥5.09 | ¥4.96 | 3,735,701 | |
| ¥4.99 | -0.05 | -1.0% | ¥5.04 | ¥5.09 | ¥4.97 | 3,374,701 | |
| ¥5.04 | +0.01 | +0.2% | ¥5.04 | ¥5.07 | ¥4.99 | 2,702,421 | |
| ¥5.03 | +0.02 | +0.4% | ¥4.97 | ¥5.05 | ¥4.94 | 3,396,131 | |
| ¥5.01 | +0.04 | +0.8% | ¥4.96 | ¥5.02 | ¥4.92 | 3,144,902 | |
| ¥4.97 | +0.01 | +0.2% | ¥4.98 | ¥5.03 | ¥4.92 | 2,844,902 | |
| ¥4.96 | -0.07 | -1.4% | ¥5.03 | ¥5.06 | ¥4.96 | 2,307,100 | |
| ¥5.03 | -0.01 | -0.2% | ¥5.05 | ¥5.05 | ¥4.94 | 3,705,220 | |
| ¥5.04 | +0.18 | +3.7% | ¥4.85 | ¥5.05 | ¥4.85 | 5,399,381 | |
| ¥4.86 | -0.05 | -1.0% | ¥4.94 | ¥4.95 | ¥4.84 | 4,157,096 | |
| ¥4.91 | +0.07 | +1.4% | ¥4.84 | ¥4.94 | ¥4.78 | 5,169,226 | |
| ¥4.84 | -0.01 | -0.2% | ¥4.81 | ¥4.88 | ¥4.78 | 4,429,319 | |
| ¥4.85 | -0.14 | -2.8% | ¥5.01 | ¥5.01 | ¥4.82 | 4,543,810 | |
| ¥4.99 | -0.02 | -0.4% | ¥5.00 | ¥5.03 | ¥4.92 | 5,093,620 | |
| ¥5.01 | -0.15 | -2.9% | ¥5.10 | ¥5.16 | ¥4.98 | 7,590,935 | |
| ¥5.16 | -0.10 | -1.9% | ¥5.26 | ¥5.28 | ¥5.13 | 4,584,229 | |
| ¥5.26 | -0.04 | -0.8% | ¥5.26 | ¥5.32 | ¥5.23 | 7,106,774 | |
| ¥5.30 | +0.07 | +1.3% | ¥5.21 | ¥5.32 | ¥5.21 | 8,193,776 | |
| ¥5.23 | +0.15 | +3.0% | ¥5.08 | ¥5.26 | ¥5.08 | 12,218,011 | |
| ¥5.08 | +0.14 | +2.8% | ¥4.95 | ¥5.28 | ¥4.93 | 12,286,531 | |
| ¥4.94 | -0.07 | -1.4% | ¥5.04 | ¥5.07 | ¥4.93 | 5,501,601 | |
| ¥5.01 | -0.10 | -2.0% | ¥5.08 | ¥5.10 | ¥4.99 | 5,655,300 | |
| ¥5.11 | +0.05 | +1.0% | ¥5.08 | ¥5.17 | ¥5.04 | 6,239,600 | |
| ¥5.06 | +0.04 | +0.8% | ¥5.00 | ¥5.09 | ¥4.99 | 4,709,226 | |
| ¥5.02 | +0.03 | +0.6% | ¥4.99 | ¥5.05 | ¥4.96 | 4,192,053 | |
| ¥4.99 | -0.06 | -1.2% | ¥5.07 | ¥5.07 | ¥4.97 | 6,233,800 | |
| ¥5.05 | -0.01 | -0.2% | ¥5.02 | ¥5.10 | ¥5.02 | 3,274,800 | |
| ¥5.06 | +0.13 | +2.6% | ¥4.92 | ¥5.06 | ¥4.89 | 4,243,350 | |
| ¥4.93 | +0.03 | +0.6% | ¥4.88 | ¥4.97 | ¥4.87 | 4,109,400 | |
| ¥4.90 | -0.10 | -2.0% | ¥4.99 | ¥5.07 | ¥4.86 | 3,816,852 | |
| ¥5.00 | +0.09 | +1.8% | ¥4.93 | ¥5.04 | ¥4.91 | 4,524,120 | |
| ¥4.91 | -0.13 | -2.6% | ¥5.00 | ¥5.03 | ¥4.89 | 5,336,200 | |
| ¥5.04 | +0.07 | +1.4% | ¥4.95 | ¥5.05 | ¥4.94 | 7,413,217 | |
| ¥4.97 | +0.07 | +1.4% | ¥4.92 | ¥4.99 | ¥4.85 | 4,606,300 | |
| ¥4.90 | +0.05 | +1.0% | ¥4.87 | ¥4.93 | ¥4.81 | 4,255,023 | |
| ¥4.85 | -0.04 | -0.8% | ¥4.87 | ¥4.93 | ¥4.81 | 3,948,220 | |
| ¥4.89 | +0.03 | +0.6% | ¥4.84 | ¥4.91 | ¥4.83 | 2,854,656 | |
| ¥4.86 | -0.01 | -0.2% | ¥4.88 | ¥4.91 | ¥4.83 | 3,485,177 | |
| ¥4.87 | +0.15 | +3.2% | ¥4.73 | ¥4.88 | ¥4.71 | 6,110,927 | |
| ¥4.72 | -0.05 | -1.0% | ¥4.76 | ¥4.77 | ¥4.65 | 4,237,940 | |
| ¥4.77 | +0.05 | +1.1% | ¥4.74 | ¥4.78 | ¥4.69 | 3,895,972 | |
| ¥4.72 | -0.03 | -0.6% | ¥4.77 | ¥4.81 | ¥4.70 | 4,145,741 | |
| ¥4.75 | -0.06 | -1.2% | ¥4.82 | ¥4.84 | ¥4.73 | 3,856,400 | |
| ¥4.81 | +0.11 | +2.3% | ¥4.72 | ¥4.83 | ¥4.70 | 5,715,600 | |
| ¥4.70 | +0.01 | +0.2% | ¥4.72 | ¥4.74 | ¥4.67 | 3,898,100 | |
| ¥4.69 | +0.01 | +0.2% | ¥4.67 | ¥4.77 | ¥4.64 | 3,595,200 | |
| ¥4.68 | +0.12 | +2.6% | ¥4.56 | ¥4.70 | ¥4.54 | 4,584,600 | |
| ¥4.56 | +0.03 | +0.7% | ¥4.53 | ¥4.61 | ¥4.51 | 3,380,128 | |
| ¥4.53 | +0.07 | +1.6% | ¥4.45 | ¥4.57 | ¥4.41 | 3,128,029 | |
| ¥4.46 | -0.10 | -2.2% | ¥4.53 | ¥4.58 | ¥4.44 | 3,141,120 | |
| ¥4.56 | +0.08 | +1.8% | ¥4.50 | ¥4.58 | ¥4.45 | 3,219,307 | |
| ¥4.48 | +0.01 | +0.2% | ¥4.44 | ¥4.53 | ¥4.43 | 3,593,623 | |
| ¥4.47 | -0.15 | -3.2% | ¥4.63 | ¥4.63 | ¥4.43 | 6,965,770 | |
| ¥4.62 | -0.06 | -1.3% | ¥4.75 | ¥4.79 | ¥4.57 | 6,343,236 |
- Ticker
- Shenzhen:000529
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Guangdong Guanghong Holdings Co., Ltd.