Guangzhou Guangri Stock Co.,Ltd. (SHA:600894)
China · Delayed Price · Currency is CNY 9.34
+0.15 (1.63%)
Mar 6, 2026, 3:00 PM CST
Guangzhou Guangri Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.19 | 9.36 | 9.16 | 9.34 | 9.34 | 1.63% | 3,653,062 |
| Mar 5, 2026 | 9.23 | 9.26 | 9.14 | 9.19 | 9.19 | 0.77% | 4,076,700 |
| Mar 4, 2026 | 9.42 | 9.51 | 9.11 | 9.12 | 9.12 | -3.49% | 8,546,300 |
| Mar 3, 2026 | 9.65 | 9.67 | 9.44 | 9.45 | 9.45 | -2.07% | 6,445,540 |
| Mar 2, 2026 | 9.58 | 9.68 | 9.45 | 9.65 | 9.65 | -0.82% | 7,529,177 |
| Feb 27, 2026 | 9.78 | 9.79 | 9.67 | 9.73 | 9.73 | -0.51% | 6,449,608 |
| Feb 26, 2026 | 9.69 | 9.80 | 9.59 | 9.78 | 9.78 | 1.14% | 8,282,103 |
| Feb 25, 2026 | 9.54 | 9.72 | 9.54 | 9.67 | 9.67 | 1.04% | 5,357,000 |
| Feb 24, 2026 | 9.57 | 9.61 | 9.51 | 9.57 | 9.57 | 1.06% | 3,498,113 |
| Feb 13, 2026 | 9.58 | 9.67 | 9.47 | 9.47 | 9.47 | -1.56% | 3,952,800 |
| Feb 12, 2026 | 9.68 | 9.70 | 9.61 | 9.62 | 9.62 | -0.62% | 3,410,600 |
| Feb 11, 2026 | 9.74 | 9.75 | 9.64 | 9.68 | 9.68 | -0.10% | 3,984,800 |
| Feb 10, 2026 | 9.65 | 9.76 | 9.59 | 9.69 | 9.69 | 0.73% | 5,769,556 |
| Feb 9, 2026 | 9.65 | 9.68 | 9.57 | 9.62 | 9.62 | 0.21% | 6,286,142 |
| Feb 6, 2026 | 9.59 | 9.67 | 9.56 | 9.60 | 9.60 | -0.41% | 4,087,000 |
| Feb 5, 2026 | 9.67 | 9.70 | 9.57 | 9.64 | 9.64 | -0.31% | 4,205,297 |
| Feb 4, 2026 | 9.44 | 9.68 | 9.39 | 9.67 | 9.67 | 2.44% | 7,645,858 |
| Feb 3, 2026 | 9.38 | 9.45 | 9.35 | 9.44 | 9.44 | 1.07% | 3,964,887 |
| Feb 2, 2026 | 9.53 | 9.57 | 9.31 | 9.34 | 9.34 | -1.99% | 4,675,500 |
| Jan 30, 2026 | 9.58 | 9.66 | 9.43 | 9.53 | 9.53 | -0.63% | 5,402,747 |
| Jan 29, 2026 | 9.47 | 9.62 | 9.41 | 9.59 | 9.59 | 1.27% | 7,559,763 |
| Jan 28, 2026 | 9.52 | 9.57 | 9.44 | 9.47 | 9.47 | -0.63% | 4,629,439 |
| Jan 27, 2026 | 9.59 | 9.60 | 9.38 | 9.53 | 9.53 | -0.63% | 5,219,957 |
| Jan 26, 2026 | 9.72 | 9.75 | 9.56 | 9.59 | 9.59 | -0.93% | 7,728,034 |
| Jan 23, 2026 | 9.69 | 9.75 | 9.65 | 9.68 | 9.68 | -0.10% | 6,607,750 |
| Jan 22, 2026 | 9.70 | 9.73 | 9.67 | 9.69 | 9.69 | - | 5,585,700 |
| Jan 21, 2026 | 9.68 | 9.74 | 9.61 | 9.69 | 9.69 | 0.73% | 7,790,401 |
| Jan 20, 2026 | 9.56 | 9.65 | 9.51 | 9.62 | 9.62 | -0.21% | 7,674,301 |
| Jan 19, 2026 | 9.55 | 9.83 | 9.52 | 9.64 | 9.64 | 2.34% | 9,521,080 |
| Jan 16, 2026 | 9.48 | 9.52 | 9.39 | 9.42 | 9.42 | -0.42% | 3,496,300 |
| Jan 15, 2026 | 9.42 | 9.51 | 9.41 | 9.46 | 9.46 | -0.21% | 3,801,300 |
| Jan 14, 2026 | 9.51 | 9.61 | 9.41 | 9.48 | 9.48 | -0.21% | 7,353,000 |
| Jan 13, 2026 | 9.66 | 9.67 | 9.50 | 9.50 | 9.50 | -1.35% | 6,551,875 |
| Jan 12, 2026 | 9.60 | 9.77 | 9.58 | 9.63 | 9.63 | 0.21% | 9,405,165 |
| Jan 9, 2026 | 9.88 | 9.88 | 9.53 | 9.61 | 9.61 | -1.94% | 15,614,410 |
| Jan 8, 2026 | 9.27 | 9.86 | 9.25 | 9.80 | 9.80 | 5.95% | 22,753,230 |
| Jan 7, 2026 | 9.33 | 9.33 | 9.24 | 9.25 | 9.25 | -0.75% | 3,899,513 |
| Jan 6, 2026 | 9.30 | 9.33 | 9.25 | 9.32 | 9.32 | 0.11% | 4,778,312 |
| Jan 5, 2026 | 9.29 | 9.44 | 9.25 | 9.31 | 9.31 | 0.65% | 7,035,056 |
| Dec 31, 2025 | 9.32 | 9.32 | 9.23 | 9.25 | 9.25 | 0.43% | 3,063,371 |
| Dec 30, 2025 | 9.25 | 9.26 | 9.17 | 9.21 | 9.21 | -0.43% | 3,293,803 |
| Dec 29, 2025 | 9.25 | 9.32 | 9.12 | 9.25 | 9.25 | 0.43% | 4,057,459 |
| Dec 26, 2025 | 9.21 | 9.26 | 9.18 | 9.21 | 9.21 | - | 2,987,404 |
| Dec 25, 2025 | 9.21 | 9.27 | 9.20 | 9.21 | 9.21 | 0.11% | 2,451,850 |
| Dec 24, 2025 | 9.12 | 9.21 | 9.12 | 9.20 | 9.20 | 0.66% | 3,044,300 |
| Dec 23, 2025 | 9.06 | 9.20 | 9.06 | 9.14 | 9.14 | 0.44% | 3,486,800 |
| Dec 22, 2025 | 9.11 | 9.13 | 9.06 | 9.10 | 9.10 | -0.22% | 2,596,900 |
| Dec 19, 2025 | 9.03 | 9.12 | 8.98 | 9.12 | 9.12 | 1.45% | 3,721,000 |
| Dec 18, 2025 | 9.02 | 9.10 | 8.97 | 8.99 | 8.99 | -0.88% | 4,202,701 |
| Dec 17, 2025 | 9.10 | 9.12 | 8.97 | 9.07 | 9.07 | -0.77% | 4,158,811 |