Guangzhou Guangri Stock Co.,Ltd. (SHA:600894)
China · Delayed Price · Currency is CNY 9.69
-0.01 (-0.10%)
Jan 22, 2026, 3:00 PM CST
Guangzhou Guangri Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 9.00 | 9.14 | 8.91 | 9.14 | 9.14 | 1.56% | 6,407,900 |
| Dec 15, 2025 | 8.90 | 9.06 | 8.88 | 9.00 | 9.00 | 1.01% | 3,269,372 |
| Dec 12, 2025 | 8.93 | 8.96 | 8.89 | 8.91 | 8.91 | - | 3,804,962 |
| Dec 11, 2025 | 9.05 | 9.06 | 8.88 | 8.91 | 8.91 | -1.11% | 3,912,298 |
| Dec 10, 2025 | 9.08 | 9.10 | 9.00 | 9.01 | 9.01 | -0.66% | 3,481,914 |
| Dec 9, 2025 | 9.16 | 9.16 | 9.07 | 9.07 | 9.07 | -0.77% | 2,063,900 |
| Dec 8, 2025 | 9.15 | 9.19 | 9.12 | 9.14 | 9.14 | -0.11% | 2,657,800 |
| Dec 5, 2025 | 9.15 | 9.15 | 9.06 | 9.15 | 9.15 | 0.33% | 2,712,600 |
| Dec 4, 2025 | 9.10 | 9.15 | 9.05 | 9.12 | 9.12 | -0.11% | 2,647,100 |
| Dec 3, 2025 | 9.21 | 9.24 | 9.10 | 9.13 | 9.13 | -1.08% | 4,996,600 |
| Dec 2, 2025 | 9.21 | 9.26 | 9.17 | 9.23 | 9.23 | 0.33% | 2,475,038 |
| Dec 1, 2025 | 9.23 | 9.26 | 9.16 | 9.20 | 9.20 | -0.65% | 3,977,700 |
| Nov 28, 2025 | 9.29 | 9.29 | 9.20 | 9.26 | 9.26 | 0.11% | 4,337,409 |
| Nov 27, 2025 | 9.23 | 9.28 | 9.17 | 9.25 | 9.25 | 0.22% | 2,736,900 |
| Nov 26, 2025 | 9.22 | 9.31 | 9.19 | 9.23 | 9.23 | 0.11% | 2,780,869 |
| Nov 25, 2025 | 9.23 | 9.32 | 9.22 | 9.22 | 9.22 | -0.11% | 2,851,900 |
| Nov 24, 2025 | 9.18 | 9.26 | 9.18 | 9.23 | 9.23 | 0.65% | 2,882,850 |
| Nov 21, 2025 | 9.41 | 9.43 | 9.16 | 9.17 | 9.17 | -2.34% | 5,090,883 |
| Nov 20, 2025 | 9.39 | 9.43 | 9.33 | 9.39 | 9.39 | 0.32% | 2,738,739 |
| Nov 19, 2025 | 9.46 | 9.46 | 9.31 | 9.36 | 9.36 | -0.64% | 4,203,002 |
| Nov 18, 2025 | 9.60 | 9.62 | 9.39 | 9.42 | 9.42 | -2.08% | 7,527,200 |
| Nov 17, 2025 | 9.81 | 9.83 | 9.61 | 9.62 | 9.62 | -1.13% | 5,871,300 |
| Nov 14, 2025 | 9.73 | 9.80 | 9.70 | 9.73 | 9.73 | - | 3,663,129 |
| Nov 13, 2025 | 9.78 | 9.78 | 9.69 | 9.73 | 9.73 | -0.31% | 4,685,634 |
| Nov 12, 2025 | 9.78 | 9.81 | 9.75 | 9.76 | 9.76 | -0.31% | 3,583,587 |
| Nov 11, 2025 | 9.82 | 9.82 | 9.75 | 9.79 | 9.79 | 0.10% | 5,028,055 |