Guangzhou Guangri Stock Co.,Ltd. (SHA:600894)
China · Delayed Price · Currency is CNY 7.29
-0.43 (-5.57%)
Aug 25, 2026, 3:00 PM CST
Guangzhou Guangri Stock Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.33 | 7.35 | 7.05 | 7.30 | - | -5.44% | 13,441,827 |
| Aug 24, 2026 | 7.75 | 7.83 | 7.70 | 7.72 | 7.72 | -0.39% | 4,238,701 |
| Aug 21, 2026 | 7.87 | 7.87 | 7.70 | 7.75 | 7.75 | -1.65% | 3,474,211 |
| Aug 20, 2026 | 7.78 | 7.90 | 7.77 | 7.88 | 7.88 | 1.29% | 3,938,002 |
| Aug 19, 2026 | 7.80 | 7.90 | 7.77 | 7.78 | 7.78 | -0.51% | 4,725,500 |
| Aug 18, 2026 | 7.80 | 7.84 | 7.76 | 7.82 | 7.82 | 0.26% | 2,892,313 |
| Aug 17, 2026 | 7.76 | 7.83 | 7.68 | 7.80 | 7.80 | 0.65% | 3,420,900 |
| Aug 14, 2026 | 7.81 | 7.81 | 7.71 | 7.75 | 7.75 | -0.64% | 1,964,500 |
| Aug 13, 2026 | 7.83 | 7.85 | 7.76 | 7.80 | 7.80 | -0.64% | 3,262,100 |
| Aug 12, 2026 | 7.83 | 7.88 | 7.78 | 7.85 | 7.85 | 0.13% | 2,978,410 |
| Aug 11, 2026 | 7.89 | 7.95 | 7.83 | 7.84 | 7.84 | -1.26% | 3,060,400 |
| Aug 10, 2026 | 7.83 | 7.97 | 7.79 | 7.94 | 7.94 | 1.28% | 3,943,968 |
| Aug 7, 2026 | 7.82 | 7.87 | 7.74 | 7.84 | 7.84 | - | 3,302,400 |
| Aug 6, 2026 | 7.87 | 7.88 | 7.75 | 7.84 | 7.84 | -0.51% | 4,392,055 |
| Aug 5, 2026 | 7.88 | 7.92 | 7.81 | 7.88 | 7.88 | - | 4,373,284 |
| Aug 4, 2026 | 8.05 | 8.06 | 7.87 | 7.88 | 7.88 | -2.11% | 6,935,930 |
| Aug 3, 2026 | 7.90 | 8.07 | 7.90 | 8.05 | 8.05 | 1.51% | 6,388,587 |
| Jul 31, 2026 | 7.86 | 7.93 | 7.78 | 7.93 | 7.93 | 0.76% | 4,736,818 |
| Jul 30, 2026 | 7.80 | 7.94 | 7.73 | 7.87 | 7.87 | 0.90% | 5,443,701 |
| Jul 29, 2026 | 7.63 | 7.85 | 7.63 | 7.80 | 7.80 | 2.36% | 5,787,400 |
| Jul 28, 2026 | 7.48 | 7.65 | 7.47 | 7.62 | 7.62 | 1.06% | 3,401,490 |
| Jul 27, 2026 | 7.51 | 7.63 | 7.49 | 7.54 | 7.54 | 0.80% | 2,712,164 |
| Jul 24, 2026 | 7.64 | 7.68 | 7.47 | 7.48 | 7.48 | -1.97% | 3,429,338 |
| Jul 23, 2026 | 7.57 | 7.69 | 7.53 | 7.63 | 7.63 | 0.93% | 3,942,665 |
| Jul 22, 2026 | 7.66 | 7.67 | 7.48 | 7.56 | 7.56 | -1.18% | 4,808,650 |
| Jul 21, 2026 | 7.71 | 7.82 | 7.61 | 7.65 | 7.65 | -0.78% | 6,120,611 |
| Jul 20, 2026 | 7.91 | 7.91 | 7.61 | 7.71 | 7.71 | -0.13% | 4,807,527 |
| Jul 17, 2026 | 7.81 | 7.92 | 7.69 | 7.72 | 7.72 | -1.15% | 5,010,995 |
| Jul 16, 2026 | 7.70 | 7.84 | 7.68 | 7.81 | 7.81 | 0.90% | 4,105,729 |
| Jul 15, 2026 | 7.71 | 7.77 | 7.59 | 7.74 | 7.74 | 1.31% | 3,599,400 |
| Jul 14, 2026 | 7.54 | 7.68 | 7.46 | 7.64 | 7.64 | 2.00% | 3,727,777 |
| Jul 13, 2026 | 7.53 | 7.61 | 7.48 | 7.49 | 7.49 | -0.66% | 3,467,100 |
| 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 |