Skip to main content
logo
Guangzhou Restaurant Group Company Limited (SHA:603043)
China flag China · Delayed Price · Currency is CNY
17.07
-0.14 (-0.81%)
Nov 4, 2025, 2:44 PM CST

SHA:603043 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202517.0217.4417.0117.2117.211.18%12,184,994
Oct 31, 202516.3017.1016.3017.0117.016.65%16,953,123
Oct 30, 202515.9416.0315.8815.9515.95-0.06%2,103,260
Oct 29, 202516.0416.0615.8915.9615.96-0.25%2,241,937
Oct 28, 202516.0016.0615.9416.0016.00-2,320,300
Oct 27, 202516.0016.0615.8916.0016.00-0.19%3,394,117
Oct 24, 202516.1216.1215.9816.0316.03-0.25%2,396,476
Oct 23, 202516.0916.1315.9816.0716.07-0.12%2,879,300
Oct 22, 202516.0416.1515.9816.0916.090.31%3,059,633
Oct 21, 202516.0316.0915.9916.0416.04-0.06%2,908,111
Oct 20, 202516.1016.1315.8816.0516.05-0.06%2,751,551
Oct 17, 202516.0016.1215.9516.0616.060.25%3,512,080
Oct 16, 202516.0116.1215.9316.0216.020.12%2,631,630
Oct 15, 202515.8216.0015.7516.0016.001.33%2,750,780
Oct 14, 202515.8015.9015.7215.7915.790.06%4,405,180
Oct 13, 202515.7015.9015.6815.7815.78-1.38%3,048,092
Oct 10, 202515.8816.0815.8616.0016.000.76%3,166,512
Oct 9, 202516.0016.1515.7615.8815.88-1.55%4,936,525
Sep 30, 202516.2016.2416.0716.1316.13-0.49%3,709,000
Sep 29, 202516.2016.2315.9616.2116.210.06%3,167,245
Sep 26, 202516.4016.6516.1116.2016.20-1.28%5,237,021
Sep 25, 202516.4016.4816.2016.4116.410.12%3,826,740
Sep 24, 202516.1816.7016.1216.3916.390.99%4,930,854
Sep 23, 202516.7316.7316.0616.2316.23-2.99%6,163,740
Sep 22, 202517.2917.2916.5916.7316.73-2.68%7,083,874
Sep 19, 202517.1317.3716.7317.1917.190.35%7,384,572
Sep 18, 202517.3417.4817.0017.1317.13-1.04%7,813,270
Sep 17, 202517.7717.8217.2217.3117.31-2.20%8,097,546
Sep 16, 202517.8718.0617.6017.7017.70-0.39%6,791,330
Sep 15, 202517.5518.0717.3817.7717.771.25%8,899,405
Sep 12, 202517.8217.8917.5017.5517.55-1.79%6,956,843
Sep 11, 202518.0018.0117.6017.8717.87-0.72%7,372,233
Sep 10, 202517.8518.1017.6818.0018.000.73%7,722,045
Sep 9, 202517.8117.9917.6017.8717.87-0.28%6,976,786
Sep 8, 202517.5218.3317.3917.9217.921.76%12,870,127
Sep 5, 202517.6617.6817.0817.6117.611.32%9,798,358
Sep 4, 202516.8017.5016.8017.3817.382.60%10,917,568
Sep 3, 202517.1517.3516.8016.9416.94-0.94%5,072,144
Sep 2, 202517.1917.3017.0017.1017.10-0.23%6,072,464
Sep 1, 202517.0017.4116.9517.1417.140.82%7,562,409
Aug 29, 202516.9017.1216.8017.0017.000.77%5,556,968
Aug 28, 202516.6816.9316.4416.8716.870.66%5,599,598
Aug 27, 202517.0017.0716.7516.7616.76-1.53%6,429,788
Aug 26, 202516.9517.1816.8717.0217.02-0.12%5,026,599
Aug 25, 202516.6817.0716.6717.0417.041.37%8,508,849
Aug 22, 202516.7916.8316.6216.8116.81-0.36%4,810,276
Aug 21, 202516.5216.9716.4016.8716.871.63%7,054,466
Aug 20, 202516.3616.7816.2016.6016.601.47%6,347,760
Aug 19, 202516.2516.3616.2516.3616.360.74%3,319,369
Aug 18, 202516.1916.3416.1816.2416.240.43%3,607,185