Skip to main content
logo
Guangzhou Restaurant Group Company Limited (SHA:603043)
China flag China · Delayed Price · Currency is CNY
17.76
+0.10 (0.57%)
Feb 27, 2026, 3:00 PM CST

SHA:603043 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202617.6617.9217.6117.80-0.79%2,203,049
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
Jan 15, 202617.4417.7617.4017.6317.630.97%4,566,060
Jan 14, 202617.8017.9317.2617.4617.46-1.30%5,240,720
Jan 13, 202617.8018.0017.6217.6917.69-1.01%3,494,060
Jan 12, 202617.6517.9917.6017.8717.871.65%4,875,644
Jan 9, 202617.6217.6917.4617.5817.580.11%3,719,485
Jan 8, 202617.5017.6517.3617.5617.56-3,410,300
Jan 7, 202617.6017.7617.5217.5617.56-0.45%2,861,360
Jan 6, 202617.8017.8317.4817.6417.64-0.51%4,347,800
Jan 5, 202617.6517.8717.5017.7317.730.57%3,957,959
Dec 31, 202517.4117.7217.4117.6317.630.63%2,733,952
Dec 30, 202517.8817.9017.3917.5217.42-1.90%4,644,878
Dec 29, 202518.0318.1017.8617.8617.76-0.61%2,471,060
Dec 26, 202518.0018.1817.8917.9717.87-0.55%2,332,816
Dec 25, 202517.9918.2617.9418.0717.970.44%2,779,057
Dec 24, 202518.1918.2017.8917.9917.89-1.10%2,878,100
Dec 23, 202518.3318.4818.1018.1918.09-1.09%3,315,107
Dec 22, 202518.5018.5018.0318.3918.29-0.70%5,445,274
Dec 19, 202518.1618.5317.8818.5218.412.04%5,803,664
Dec 18, 202517.7318.3417.6518.1518.051.62%6,593,447
Dec 17, 202517.3217.8717.2117.8617.763.06%5,624,856
Dec 16, 202517.4017.6617.2017.3317.230.06%3,150,500
Dec 15, 202517.0717.4717.0217.3217.221.76%3,671,120
Dec 12, 202517.0717.2316.9117.0216.920.53%5,398,555
Dec 11, 202517.3817.5116.9116.9316.83-2.65%3,458,149
Dec 10, 202517.3917.5717.3417.3917.29-2,582,379