Skip to main content
logo
Guangzhou Restaurant Group Company Limited (SHA:603043)
China flag China · Delayed Price · Currency is CNY
15.33
-0.18 (-1.16%)
Apr 3, 2026, 3:00 PM CST

SHA:603043 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202615.5215.5715.3315.35--1.03%1,542,400
Apr 2, 202615.6715.6715.4215.5115.51-1.21%3,558,540
Apr 1, 202615.7015.8015.5715.7015.700.64%3,892,820
Mar 31, 202615.7715.9815.5815.6015.60-0.64%3,450,620
Mar 30, 202615.6615.8415.5415.7015.70-0.70%3,241,300
Mar 27, 202615.8415.9915.7215.8115.81-0.82%2,729,200
Mar 26, 202615.9516.1815.8815.9415.94-0.13%2,728,066
Mar 25, 202615.8416.0715.7615.9615.961.01%2,654,578
Mar 24, 202615.6015.8315.4415.8015.802.20%3,313,900
Mar 23, 202616.1716.1715.3015.4615.46-5.21%5,890,742
Mar 20, 202616.4416.5716.2716.3116.31-0.79%2,845,388
Mar 19, 202616.5816.6516.3816.4416.44-1.32%3,132,160
Mar 18, 202616.8916.9216.5716.6616.66-1.07%3,328,500
Mar 17, 202616.8217.1716.7916.8416.840.42%4,666,762
Mar 16, 202616.6416.8016.6116.7716.770.66%3,318,320
Mar 13, 202616.5816.8516.5616.6616.660.48%3,475,860
Mar 12, 202616.6716.6916.5316.5816.58-0.30%2,620,727
Mar 11, 202616.6216.7116.4716.6316.63-3,207,751
Mar 10, 202616.7816.7916.5016.6316.630.18%4,900,357
Mar 9, 202617.0017.1616.5116.6016.60-3.54%8,441,859
Mar 6, 202616.8717.2516.8317.2117.211.77%2,954,200
Mar 5, 202617.2517.2916.8316.9116.91-0.47%4,101,448
Mar 4, 202617.3317.6416.9416.9916.99-3.08%4,737,220
Mar 3, 202617.7617.9717.4017.5317.53-0.74%5,136,420
Mar 2, 202617.4017.8217.2617.6617.66-0.56%5,733,155
Feb 27, 202617.6617.9217.6117.7617.760.57%4,160,885
Feb 26, 202617.7217.7717.5917.6617.660.06%3,727,436
Feb 25, 202617.7117.8617.6317.6517.65-0.17%4,048,600
Feb 24, 202618.0318.0717.5417.6817.68-0.67%4,821,100
Feb 13, 202618.1218.1717.7817.8017.80-1.11%3,141,565
Feb 12, 202618.2818.3017.9218.0018.00-1.85%4,127,900
Feb 11, 202618.4018.4418.1218.3418.34-0.05%3,588,955
Feb 10, 202618.7418.7618.2018.3518.35-2.34%5,410,613
Feb 9, 202618.6218.8818.5018.7918.791.02%5,960,939
Feb 6, 202618.5518.8518.3018.6018.600.11%7,231,744
Feb 5, 202618.1218.8818.1218.5818.582.37%9,055,319
Feb 4, 202617.6318.1817.5518.1518.152.83%5,845,570
Feb 3, 202617.9218.1517.4617.6517.65-1.45%5,025,460
Feb 2, 202618.0918.2817.8617.9117.91-1.00%6,182,820
Jan 30, 202617.9118.1717.8118.0918.091.01%6,097,840
Jan 29, 202617.3118.0317.2817.9117.913.11%6,349,709
Jan 28, 202617.4517.6217.2217.3717.37-0.69%3,556,021
Jan 27, 202617.7717.7717.3417.4917.49-1.58%3,851,275
Jan 26, 202617.8317.9117.6117.7717.77-0.56%4,355,740
Jan 23, 202618.3218.4117.8117.8717.87-0.56%4,326,844
Jan 22, 202617.7918.0117.7117.9717.970.67%3,651,354
Jan 21, 202618.0818.1017.7117.8517.85-1.22%3,731,754
Jan 20, 202617.8418.0817.7618.0718.071.29%4,669,320
Jan 19, 202617.3417.9817.3017.8417.843.06%4,520,990
Jan 16, 202617.6817.6817.2417.3117.31-1.82%3,363,437