Guangzhou Guangri Stock Co.,Ltd. (SHA:600894)
China · Delayed Price · Currency is CNY 7.33
-0.01 (-0.14%)
Oct 23, 2026, 3:00 PM CST
Guangzhou Guangri Stock Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.28 | 7.37 | 7.16 | 7.33 | 7.33 | -0.14% | 5,599,044 |
| Oct 22, 2026 | 7.42 | 7.44 | 7.31 | 7.34 | 7.34 | -1.08% | 4,012,600 |
| Oct 21, 2026 | 7.55 | 7.59 | 7.41 | 7.42 | 7.42 | -1.72% | 4,058,212 |
| Oct 20, 2026 | 7.65 | 7.69 | 7.47 | 7.55 | 7.55 | -1.56% | 8,090,348 |
| Oct 19, 2026 | 7.72 | 7.77 | 7.65 | 7.67 | 7.67 | -1.16% | 5,005,300 |
| Oct 16, 2026 | 7.76 | 7.80 | 7.67 | 7.76 | 7.76 | 0.65% | 6,891,236 |
| Oct 15, 2026 | 7.92 | 7.92 | 7.70 | 7.71 | 7.71 | -3.63% | 10,372,150 |
| Oct 14, 2026 | 7.90 | 8.14 | 7.84 | 8.00 | 8.00 | 0.38% | 10,619,534 |
| Oct 13, 2026 | 7.80 | 8.04 | 7.72 | 7.97 | 7.97 | 1.27% | 13,577,093 |
| Oct 12, 2026 | 7.80 | 7.87 | 7.71 | 7.87 | 7.87 | 1.42% | 9,113,530 |
| Oct 9, 2026 | 7.67 | 7.76 | 7.58 | 7.76 | 7.76 | 1.31% | 7,809,080 |
| Oct 8, 2026 | 7.63 | 7.70 | 7.61 | 7.66 | 7.66 | 0.13% | 6,585,821 |
| Sep 30, 2026 | 7.76 | 7.79 | 7.60 | 7.65 | 7.65 | -0.13% | 6,187,228 |
| Sep 29, 2026 | 7.60 | 7.80 | 7.58 | 7.66 | 7.66 | 0.66% | 7,140,572 |
| Sep 28, 2026 | 7.71 | 7.76 | 7.60 | 7.61 | 7.61 | -2.06% | 6,991,665 |
| Sep 24, 2026 | 7.70 | 7.81 | 7.65 | 7.77 | 7.77 | 0.26% | 9,202,899 |
| Sep 23, 2026 | 7.65 | 7.94 | 7.56 | 7.75 | 7.75 | 0.91% | 15,507,073 |
| Sep 22, 2026 | 8.00 | 8.00 | 7.62 | 7.68 | 7.68 | -3.03% | 20,288,297 |
| Sep 21, 2026 | 7.49 | 7.92 | 7.49 | 7.92 | 7.92 | 10.00% | 18,529,161 |
| Sep 18, 2026 | 7.12 | 7.21 | 7.11 | 7.20 | 7.20 | 0.98% | 3,697,767 |
| Sep 17, 2026 | 7.17 | 7.17 | 7.08 | 7.13 | 7.13 | -0.56% | 4,179,567 |
| Sep 16, 2026 | 7.21 | 7.25 | 7.14 | 7.17 | 7.17 | -0.55% | 4,411,267 |
| Sep 15, 2026 | 7.27 | 7.32 | 7.20 | 7.21 | 7.21 | -0.69% | 4,369,074 |
| Sep 14, 2026 | 7.29 | 7.31 | 7.23 | 7.26 | 7.26 | -0.27% | 2,414,500 |
| Sep 11, 2026 | 7.35 | 7.35 | 7.22 | 7.28 | 7.28 | -1.22% | 3,925,000 |
| Sep 10, 2026 | 7.45 | 7.45 | 7.35 | 7.37 | 7.37 | -1.07% | 3,118,100 |
| Sep 9, 2026 | 7.48 | 7.49 | 7.41 | 7.45 | 7.45 | -0.40% | 2,463,367 |
| Sep 8, 2026 | 7.41 | 7.49 | 7.41 | 7.48 | 7.48 | 0.54% | 3,633,225 |
| Sep 7, 2026 | 7.47 | 7.48 | 7.40 | 7.44 | 7.44 | 0.13% | 2,492,500 |
| Sep 4, 2026 | 7.42 | 7.52 | 7.41 | 7.43 | 7.43 | 0.54% | 3,011,700 |
| Sep 3, 2026 | 7.39 | 7.48 | 7.39 | 7.39 | 7.39 | - | 2,513,989 |
| Sep 2, 2026 | 7.45 | 7.50 | 7.37 | 7.39 | 7.39 | -1.20% | 4,775,470 |
| Sep 1, 2026 | 7.34 | 7.56 | 7.32 | 7.48 | 7.48 | 1.91% | 9,164,251 |
| Aug 31, 2026 | 7.36 | 7.50 | 7.34 | 7.34 | 7.34 | -0.27% | 8,549,343 |
| Aug 28, 2026 | 7.29 | 7.39 | 7.26 | 7.36 | 7.36 | 0.68% | 5,863,868 |
| Aug 27, 2026 | 7.25 | 7.34 | 7.18 | 7.31 | 7.31 | 0.41% | 8,378,311 |
| Aug 26, 2026 | 7.24 | 7.38 | 7.22 | 7.28 | 7.28 | -0.14% | 8,259,305 |
| Aug 25, 2026 | 7.33 | 7.35 | 7.05 | 7.29 | 7.29 | -5.57% | 14,277,627 |
| 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 |