Guangzhou Guangri Stock Co.,Ltd. (SHA:600894)
China · Delayed Price · Currency is CNY 7.54
+0.08 (1.07%)
Jul 10, 2026, 3:00 PM CST
Guangzhou Guangri Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 7.48 | 7.63 | 7.41 | 7.54 | 7.54 | 1.07% | 4,244,100 |
| Jul 9, 2026 | 7.42 | 7.48 | 7.33 | 7.46 | 7.46 | 0.54% | 3,242,362 |
| Jul 8, 2026 | 7.48 | 7.58 | 7.35 | 7.42 | 7.42 | -0.40% | 7,033,674 |
| Jul 7, 2026 | 8.00 | 8.01 | 7.42 | 7.45 | 7.45 | -6.87% | 11,119,827 |
| Jul 6, 2026 | 7.93 | 8.16 | 7.88 | 8.00 | 8.00 | 0.76% | 6,504,800 |
| Jul 3, 2026 | 7.98 | 8.04 | 7.90 | 7.94 | 7.94 | 0.13% | 4,543,700 |
| Jul 2, 2026 | 7.59 | 7.93 | 7.59 | 7.93 | 7.93 | 2.45% | 4,332,320 |
| Jul 1, 2026 | 7.72 | 7.78 | 7.54 | 7.74 | 7.74 | 1.57% | 2,820,640 |
| Jun 30, 2026 | 7.70 | 7.75 | 7.56 | 7.62 | 7.62 | -1.80% | 3,087,720 |
| Jun 29, 2026 | 7.60 | 7.79 | 7.36 | 7.76 | 7.76 | 1.44% | 5,023,050 |
| Jun 26, 2026 | 7.82 | 7.88 | 7.63 | 7.65 | 7.65 | -2.92% | 6,536,272 |
| Jun 25, 2026 | 8.35 | 8.37 | 8.18 | 8.28 | 7.88 | -1.43% | 6,811,100 |
| Jun 24, 2026 | 8.55 | 8.55 | 8.27 | 8.40 | 7.99 | -0.83% | 5,860,014 |
| Jun 23, 2026 | 8.45 | 8.54 | 8.38 | 8.47 | 8.06 | - | 3,539,483 |
| Jun 22, 2026 | 8.12 | 8.47 | 8.11 | 8.47 | 8.06 | 4.05% | 6,802,167 |
| Jun 18, 2026 | 8.27 | 8.27 | 8.11 | 8.14 | 7.75 | -1.09% | 3,791,948 |
| Jun 17, 2026 | 8.35 | 8.35 | 8.19 | 8.23 | 7.83 | -1.32% | 3,726,378 |
| Jun 16, 2026 | 8.35 | 8.45 | 8.28 | 8.34 | 7.94 | -1.30% | 4,733,904 |
| Jun 15, 2026 | 8.37 | 8.49 | 8.33 | 8.45 | 8.04 | 1.44% | 5,953,677 |
| Jun 12, 2026 | 8.39 | 8.50 | 8.33 | 8.33 | 7.93 | -0.36% | 5,001,332 |
| Jun 11, 2026 | 8.59 | 8.61 | 8.26 | 8.36 | 7.96 | -2.68% | 5,229,400 |
| Jun 10, 2026 | 8.51 | 8.60 | 8.44 | 8.59 | 8.18 | 0.70% | 4,046,356 |
| Jun 9, 2026 | 8.71 | 8.74 | 8.49 | 8.53 | 8.12 | -2.07% | 4,311,912 |
| Jun 8, 2026 | 8.79 | 8.87 | 8.60 | 8.71 | 8.29 | -1.69% | 5,480,073 |
| Jun 5, 2026 | 8.91 | 9.04 | 8.81 | 8.86 | 8.43 | -0.45% | 5,326,872 |
| Jun 4, 2026 | 8.82 | 8.95 | 8.80 | 8.90 | 8.47 | - | 5,340,975 |
| Jun 3, 2026 | 8.83 | 8.95 | 8.72 | 8.90 | 8.47 | 0.56% | 6,124,417 |
| Jun 2, 2026 | 8.84 | 8.99 | 8.79 | 8.85 | 8.42 | -0.11% | 7,278,282 |
| Jun 1, 2026 | 8.66 | 8.86 | 8.59 | 8.86 | 8.43 | 2.78% | 7,565,704 |
| May 29, 2026 | 8.55 | 8.78 | 8.53 | 8.62 | 8.20 | 1.06% | 7,113,304 |
| May 28, 2026 | 8.67 | 8.71 | 8.51 | 8.53 | 8.12 | -1.73% | 6,630,303 |
| May 27, 2026 | 8.70 | 8.75 | 8.50 | 8.68 | 8.26 | -0.23% | 6,273,228 |
| May 26, 2026 | 8.56 | 8.71 | 8.46 | 8.70 | 8.28 | 1.75% | 9,120,600 |
| May 25, 2026 | 8.40 | 8.57 | 8.37 | 8.55 | 8.14 | 2.15% | 7,280,602 |
| May 22, 2026 | 8.16 | 8.40 | 8.16 | 8.37 | 7.97 | 2.70% | 8,723,784 |
| May 21, 2026 | 8.26 | 8.44 | 8.14 | 8.15 | 7.76 | -1.09% | 9,032,984 |
| May 20, 2026 | 8.39 | 8.42 | 8.18 | 8.24 | 7.84 | -2.25% | 7,214,300 |
| May 19, 2026 | 8.40 | 8.44 | 8.28 | 8.43 | 8.02 | 0.60% | 8,783,980 |
| May 18, 2026 | 8.54 | 8.60 | 8.33 | 8.38 | 7.98 | -2.67% | 12,109,700 |
| May 15, 2026 | 8.81 | 8.84 | 8.54 | 8.61 | 8.19 | -2.05% | 11,557,880 |
| May 14, 2026 | 8.94 | 8.94 | 8.73 | 8.79 | 8.37 | -1.24% | 10,535,160 |
| May 13, 2026 | 9.13 | 9.13 | 8.86 | 8.90 | 8.47 | -1.33% | 9,654,075 |
| May 12, 2026 | 9.29 | 9.30 | 9.01 | 9.02 | 8.58 | -2.38% | 11,574,510 |
| May 11, 2026 | 9.49 | 9.51 | 9.20 | 9.24 | 8.79 | -2.22% | 11,942,380 |
| May 8, 2026 | 9.39 | 9.51 | 9.35 | 9.45 | 8.99 | 1.07% | 7,321,001 |
| May 7, 2026 | 9.48 | 9.56 | 9.33 | 9.35 | 8.90 | -2.09% | 11,550,590 |
| May 6, 2026 | 9.42 | 9.57 | 9.31 | 9.55 | 9.09 | 0.74% | 13,995,370 |
| Apr 30, 2026 | 9.52 | 9.58 | 9.31 | 9.48 | 9.02 | -0.52% | 11,877,060 |
| Apr 29, 2026 | 9.95 | 9.95 | 9.48 | 9.53 | 9.07 | -4.89% | 20,598,420 |
| Apr 28, 2026 | 10.08 | 10.15 | 9.93 | 10.02 | 9.54 | 0.40% | 8,102,998 |