Guangzhou Guangri Stock Co.,Ltd. (SHA:600894)
China · Delayed Price · Currency is CNY 10.09
+0.10 (1.00%)
Apr 17, 2026, 3:00 PM CST
Guangzhou Guangri Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 9.43 | 9.46 | 9.28 | 9.33 | 9.33 | -0.74% | 5,089,700 |
| Mar 13, 2026 | 9.55 | 9.60 | 9.39 | 9.40 | 9.40 | -1.57% | 6,419,800 |
| Mar 12, 2026 | 9.62 | 9.62 | 9.52 | 9.55 | 9.55 | -0.62% | 3,329,474 |
| Mar 11, 2026 | 9.43 | 9.63 | 9.38 | 9.61 | 9.61 | 1.91% | 6,342,630 |
| Mar 10, 2026 | 9.42 | 9.47 | 9.35 | 9.43 | 9.43 | 0.53% | 5,173,771 |
| Mar 9, 2026 | 9.30 | 9.41 | 9.20 | 9.38 | 9.38 | 0.43% | 5,432,400 |
| 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 |