Skip to main content
logo
Grandblue Environment Co., Ltd. (SHA:600323)
China flag China · Delayed Price · Currency is CNY
27.39
+0.03 (0.11%)
Sep 26, 2025, 2:45 PM CST

Grandblue Environment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202527.3827.5027.0027.3127.31-0.18%4,111,366
Sep 25, 202527.7527.7527.0527.3627.36-1.12%4,224,779
Sep 24, 202527.3927.8327.2827.6727.671.21%4,520,534
Sep 23, 202526.9127.3526.7127.3427.341.82%5,870,030
Sep 22, 202526.3526.9426.1726.8526.852.21%5,770,906
Sep 19, 202526.2926.6425.9426.2726.270.57%5,116,979
Sep 18, 202527.1327.1426.0026.1226.12-3.83%9,744,510
Sep 17, 202526.7327.2226.6527.1627.161.08%4,554,180
Sep 16, 202527.2927.2926.6826.8726.87-1.50%4,042,756
Sep 15, 202527.0627.4226.9027.2827.280.81%4,561,832
Sep 12, 202527.0327.6026.6527.0627.060.37%6,884,457
Sep 11, 202526.9027.1526.5726.9626.960.63%5,153,897
Sep 10, 202527.0527.3326.7126.7926.79-1.29%4,729,895
Sep 9, 202526.4327.3726.2327.1427.143.08%10,914,729
Sep 8, 202526.5126.9226.3226.3326.33-1.02%8,808,510
Sep 5, 202526.1826.7026.0226.6026.601.29%7,062,862
Sep 4, 202525.6826.3125.5226.2626.262.30%10,204,300
Sep 3, 202525.9926.2025.5525.6725.67-1.61%7,181,898
Sep 2, 202525.8026.2325.7326.0926.091.05%6,029,356
Sep 1, 202526.2126.3725.7025.8225.82-2.20%8,755,131
Aug 29, 202526.0426.5825.9626.4026.401.38%7,513,733
Aug 28, 202525.9026.1525.7526.0426.040.66%6,556,810
Aug 27, 202526.8126.8425.7825.8725.87-3.47%14,158,886
Aug 26, 202526.4127.0026.3626.8026.801.71%11,310,946
Aug 25, 202526.5126.6526.2326.3526.35-0.42%9,212,962
Aug 22, 202526.5026.7026.2426.4626.46-0.15%4,691,593
Aug 21, 202526.7726.7926.1026.5026.50-1.34%7,781,258
Aug 20, 202526.2026.9626.0326.8626.862.52%8,360,762
Aug 19, 202526.2526.4926.1526.2026.20-0.27%4,480,100
Aug 18, 202526.6626.6826.2326.2726.27-1.54%7,015,831
Aug 15, 202526.7126.9726.4826.6826.68-0.41%5,864,089
Aug 14, 202526.5826.8726.3126.7926.790.79%4,581,570
Aug 13, 202526.7026.8026.3526.5826.58-0.08%4,846,201
Aug 12, 202526.5526.8526.4026.6026.600.19%4,415,589
Aug 11, 202526.9727.0826.2926.5526.55-1.56%6,977,755
Aug 8, 202527.4027.4426.8626.9726.97-1.06%3,736,146
Aug 7, 202527.5927.5927.1527.2627.26-1.02%2,407,152
Aug 6, 202527.5527.7727.2527.5427.540.47%3,234,377
Aug 5, 202527.0527.4426.7727.4127.411.33%3,559,223
Aug 4, 202527.3028.0026.6727.0527.05-1.64%7,718,187
Aug 1, 202526.8527.5526.7727.5027.502.73%6,207,200
Jul 31, 202527.3027.3026.5326.7726.77-1.33%5,179,312
Jul 30, 202527.2827.4627.0927.1327.13-0.62%3,298,403
Jul 29, 202527.7028.1827.2327.3027.30-1.41%4,611,833
Jul 28, 202527.8727.9827.3127.6927.69-0.65%5,340,239
Jul 25, 202527.2128.0627.1127.8727.871.46%7,897,120
Jul 24, 202526.9627.5026.8127.4727.471.89%9,212,987
Jul 23, 202526.1527.0526.1026.9626.963.10%11,533,652
Jul 22, 202525.6026.2325.5726.1526.151.75%7,689,094
Jul 21, 202525.8426.0425.5125.7025.70-0.35%4,880,300