Guangzhou Guangri Stock Co.,Ltd. (SHA:600894)
China · Delayed Price · Currency is CNY 8.62
+0.09 (1.06%)
May 29, 2026, 3:00 PM CST
Guangzhou Guangri Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.55 | 8.78 | 8.53 | 8.66 | - | 1.52% | 4,435,404 |
| May 28, 2026 | 8.67 | 8.71 | 8.51 | 8.53 | 8.53 | -1.73% | 6,630,303 |
| May 27, 2026 | 8.70 | 8.75 | 8.50 | 8.68 | 8.68 | -0.23% | 6,273,228 |
| May 26, 2026 | 8.56 | 8.71 | 8.46 | 8.70 | 8.70 | 1.75% | 9,120,600 |
| May 25, 2026 | 8.40 | 8.57 | 8.37 | 8.55 | 8.55 | 2.15% | 7,280,602 |
| May 22, 2026 | 8.16 | 8.40 | 8.16 | 8.37 | 8.37 | 2.70% | 8,723,784 |
| May 21, 2026 | 8.26 | 8.44 | 8.14 | 8.15 | 8.15 | -1.09% | 9,032,984 |
| May 20, 2026 | 8.39 | 8.42 | 8.18 | 8.24 | 8.24 | -2.25% | 7,214,300 |
| May 19, 2026 | 8.40 | 8.44 | 8.28 | 8.43 | 8.43 | 0.60% | 8,783,980 |
| May 18, 2026 | 8.54 | 8.60 | 8.33 | 8.38 | 8.38 | -2.67% | 12,109,700 |
| May 15, 2026 | 8.81 | 8.84 | 8.54 | 8.61 | 8.61 | -2.05% | 11,557,880 |
| May 14, 2026 | 8.94 | 8.94 | 8.73 | 8.79 | 8.79 | -1.24% | 10,535,161 |
| May 13, 2026 | 9.13 | 9.13 | 8.86 | 8.90 | 8.90 | -1.33% | 9,654,075 |
| May 12, 2026 | 9.29 | 9.30 | 9.01 | 9.02 | 9.02 | -2.38% | 11,574,510 |
| May 11, 2026 | 9.49 | 9.51 | 9.20 | 9.24 | 9.24 | -2.22% | 11,942,382 |
| May 8, 2026 | 9.39 | 9.51 | 9.35 | 9.45 | 9.45 | 1.07% | 7,321,001 |
| May 7, 2026 | 9.48 | 9.56 | 9.33 | 9.35 | 9.35 | -2.09% | 11,550,590 |
| May 6, 2026 | 9.42 | 9.57 | 9.31 | 9.55 | 9.55 | 0.74% | 13,995,377 |
| Apr 30, 2026 | 9.52 | 9.58 | 9.31 | 9.48 | 9.48 | -0.52% | 11,877,069 |
| Apr 29, 2026 | 9.95 | 9.95 | 9.48 | 9.53 | 9.53 | -4.89% | 20,598,424 |
| Apr 28, 2026 | 10.08 | 10.15 | 9.93 | 10.02 | 10.02 | 0.40% | 8,102,998 |
| Apr 27, 2026 | 9.91 | 10.07 | 9.91 | 9.98 | 9.98 | -0.40% | 5,651,700 |
| Apr 24, 2026 | 9.95 | 10.04 | 9.84 | 10.02 | 10.02 | 1.21% | 7,668,530 |
| Apr 23, 2026 | 9.88 | 9.98 | 9.83 | 9.90 | 9.90 | - | 7,332,791 |
| Apr 22, 2026 | 9.98 | 9.99 | 9.88 | 9.90 | 9.90 | -0.70% | 7,283,957 |
| Apr 21, 2026 | 9.93 | 10.03 | 9.88 | 9.97 | 9.97 | 0.61% | 6,663,862 |
| Apr 20, 2026 | 10.11 | 10.12 | 9.87 | 9.91 | 9.91 | -1.78% | 10,963,462 |
| Apr 17, 2026 | 10.05 | 10.13 | 9.96 | 10.09 | 10.09 | 1.00% | 10,474,685 |
| Apr 16, 2026 | 9.89 | 10.03 | 9.80 | 9.99 | 9.99 | 1.22% | 8,966,835 |
| Apr 15, 2026 | 9.78 | 9.92 | 9.76 | 9.87 | 9.87 | 0.82% | 8,084,700 |
| Apr 14, 2026 | 9.87 | 9.90 | 9.72 | 9.79 | 9.79 | -0.81% | 8,790,510 |
| Apr 13, 2026 | 9.86 | 9.99 | 9.75 | 9.87 | 9.87 | 0.20% | 10,503,994 |
| Apr 10, 2026 | 10.10 | 10.10 | 9.84 | 9.85 | 9.85 | -0.91% | 14,262,380 |
| Apr 9, 2026 | 9.87 | 10.23 | 9.82 | 9.94 | 9.94 | -0.30% | 18,256,740 |
| Apr 8, 2026 | 9.80 | 9.97 | 9.70 | 9.97 | 9.97 | 2.57% | 20,993,465 |
| Apr 7, 2026 | 9.69 | 9.84 | 9.63 | 9.72 | 9.72 | 0.93% | 17,794,950 |
| Apr 3, 2026 | 9.68 | 9.84 | 9.57 | 9.63 | 9.63 | -0.72% | 17,977,400 |
| Apr 2, 2026 | 9.77 | 9.93 | 9.60 | 9.70 | 9.70 | -3.10% | 29,323,833 |
| Apr 1, 2026 | 9.58 | 10.49 | 9.44 | 10.01 | 10.01 | 4.38% | 49,357,016 |
| Mar 31, 2026 | 9.45 | 9.59 | 9.45 | 9.59 | 9.59 | 9.98% | 15,103,029 |
| Mar 30, 2026 | 8.59 | 8.78 | 8.48 | 8.72 | 8.72 | 0.23% | 5,286,800 |
| Mar 27, 2026 | 8.73 | 8.78 | 8.61 | 8.70 | 8.70 | -0.68% | 3,632,884 |
| Mar 26, 2026 | 8.84 | 8.96 | 8.75 | 8.76 | 8.76 | -0.90% | 3,052,640 |
| Mar 25, 2026 | 8.71 | 8.88 | 8.69 | 8.84 | 8.84 | 1.61% | 3,668,800 |
| Mar 24, 2026 | 8.56 | 8.70 | 8.45 | 8.70 | 8.70 | 3.20% | 4,911,309 |
| Mar 23, 2026 | 8.85 | 8.96 | 8.34 | 8.43 | 8.43 | -5.92% | 9,002,557 |
| Mar 20, 2026 | 9.10 | 9.18 | 8.95 | 8.96 | 8.96 | -1.54% | 5,706,945 |
| Mar 19, 2026 | 9.24 | 9.32 | 9.06 | 9.10 | 9.10 | -1.94% | 6,788,800 |
| Mar 18, 2026 | 9.36 | 9.38 | 9.18 | 9.28 | 9.28 | -0.54% | 4,567,600 |
| Mar 17, 2026 | 9.33 | 9.44 | 9.31 | 9.33 | 9.33 | - | 3,970,381 |