Grandjoy Holdings Group Co., Ltd. (SHE:000031)
China · Delayed Price · Currency is CNY 3.910
+0.180 (4.83%)
Jan 30, 2026, 3:04 PM CST
Grandjoy Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 3.46 | 3.73 | 3.35 | 3.73 | 3.73 | 10.03% | 90,897,820 |
| Jan 28, 2026 | 3.24 | 3.52 | 3.23 | 3.39 | 3.39 | 5.94% | 111,220,400 |
| Jan 27, 2026 | 3.29 | 3.29 | 3.14 | 3.20 | 3.20 | -1.23% | 30,584,910 |
| Jan 26, 2026 | 3.31 | 3.33 | 3.21 | 3.24 | 3.24 | -2.99% | 32,941,670 |
| Jan 23, 2026 | 3.43 | 3.43 | 3.28 | 3.34 | 3.34 | -1.76% | 51,460,685 |
| Jan 22, 2026 | 3.28 | 3.52 | 3.25 | 3.40 | 3.40 | 4.29% | 92,716,890 |
| Jan 21, 2026 | 3.19 | 3.32 | 3.10 | 3.26 | 3.26 | 0.31% | 94,803,930 |
| Jan 20, 2026 | 2.96 | 3.25 | 2.93 | 3.25 | 3.25 | 10.17% | 66,107,450 |
| Jan 19, 2026 | 2.92 | 3.07 | 2.83 | 2.95 | 2.95 | 1.03% | 37,032,349 |
| Jan 16, 2026 | 3.02 | 3.08 | 2.91 | 2.92 | 2.92 | -1.68% | 38,615,090 |
| Jan 15, 2026 | 2.92 | 3.02 | 2.91 | 2.97 | 2.97 | 1.02% | 42,969,160 |
| Jan 14, 2026 | 2.88 | 2.95 | 2.87 | 2.94 | 2.94 | 1.38% | 48,205,245 |
| Jan 13, 2026 | 2.89 | 2.91 | 2.86 | 2.90 | 2.90 | 0.35% | 30,549,090 |
| Jan 12, 2026 | 2.90 | 2.92 | 2.87 | 2.89 | 2.89 | -0.69% | 23,143,300 |
| Jan 9, 2026 | 2.92 | 2.95 | 2.88 | 2.91 | 2.91 | -0.68% | 19,502,900 |
| Jan 8, 2026 | 2.87 | 2.95 | 2.85 | 2.93 | 2.93 | 2.09% | 19,549,780 |
| Jan 7, 2026 | 2.90 | 2.93 | 2.87 | 2.87 | 2.87 | -1.03% | 17,322,780 |
| Jan 6, 2026 | 2.88 | 2.92 | 2.88 | 2.90 | 2.90 | 0.35% | 15,038,030 |
| Jan 5, 2026 | 2.83 | 2.89 | 2.82 | 2.89 | 2.89 | 2.48% | 14,364,460 |
| Dec 31, 2025 | 2.83 | 2.85 | 2.80 | 2.82 | 2.82 | - | 13,344,440 |
| Dec 30, 2025 | 2.87 | 2.88 | 2.82 | 2.82 | 2.82 | -1.74% | 13,165,830 |
| Dec 29, 2025 | 2.89 | 2.92 | 2.86 | 2.87 | 2.87 | -1.03% | 13,325,800 |
| Dec 26, 2025 | 2.93 | 2.95 | 2.88 | 2.90 | 2.90 | -1.02% | 16,808,900 |
| Dec 25, 2025 | 2.93 | 2.97 | 2.90 | 2.93 | 2.93 | 1.03% | 13,491,070 |
| Dec 24, 2025 | 2.91 | 2.93 | 2.88 | 2.90 | 2.90 | - | 11,633,171 |
| Dec 23, 2025 | 2.94 | 2.95 | 2.89 | 2.90 | 2.90 | -1.69% | 13,318,010 |
| Dec 22, 2025 | 2.96 | 2.97 | 2.91 | 2.95 | 2.95 | -0.34% | 16,893,750 |
| Dec 19, 2025 | 2.88 | 2.97 | 2.86 | 2.96 | 2.96 | 2.78% | 19,369,920 |
| Dec 18, 2025 | 2.85 | 2.89 | 2.85 | 2.88 | 2.88 | 1.05% | 13,430,100 |
| Dec 17, 2025 | 2.84 | 2.87 | 2.80 | 2.85 | 2.85 | - | 15,748,000 |
| Dec 16, 2025 | 2.85 | 2.89 | 2.82 | 2.85 | 2.85 | - | 16,668,931 |
| Dec 15, 2025 | 2.84 | 2.88 | 2.82 | 2.85 | 2.85 | - | 13,037,160 |
| Dec 12, 2025 | 2.94 | 2.94 | 2.84 | 2.85 | 2.85 | -2.06% | 22,507,100 |
| Dec 11, 2025 | 3.04 | 3.05 | 2.91 | 2.91 | 2.91 | -4.28% | 25,784,400 |
| Dec 10, 2025 | 2.99 | 3.08 | 2.95 | 3.04 | 3.04 | 2.01% | 27,195,487 |
| Dec 9, 2025 | 3.07 | 3.08 | 2.95 | 2.98 | 2.98 | -2.93% | 23,787,180 |
| Dec 8, 2025 | 3.08 | 3.13 | 3.06 | 3.07 | 3.07 | 0.33% | 15,606,630 |
| Dec 5, 2025 | 3.03 | 3.07 | 2.99 | 3.06 | 3.06 | 1.32% | 16,255,290 |
| Dec 4, 2025 | 3.10 | 3.12 | 3.02 | 3.02 | 3.02 | -2.58% | 20,668,910 |
| Dec 3, 2025 | 3.13 | 3.13 | 3.07 | 3.10 | 3.10 | -1.27% | 16,474,020 |
| Dec 2, 2025 | 3.09 | 3.14 | 3.06 | 3.14 | 3.14 | 1.29% | 20,748,100 |
| Dec 1, 2025 | 3.17 | 3.18 | 3.07 | 3.10 | 3.10 | -1.59% | 26,931,660 |
| Nov 28, 2025 | 3.12 | 3.16 | 3.05 | 3.15 | 3.15 | 0.64% | 22,491,195 |
| Nov 27, 2025 | 3.10 | 3.19 | 3.04 | 3.13 | 3.13 | 0.64% | 19,248,376 |
| Nov 26, 2025 | 3.15 | 3.19 | 3.10 | 3.11 | 3.11 | -1.27% | 19,120,700 |
| Nov 25, 2025 | 3.14 | 3.21 | 3.11 | 3.15 | 3.15 | 0.32% | 23,408,450 |
| Nov 24, 2025 | 3.08 | 3.20 | 3.08 | 3.14 | 3.14 | 1.95% | 25,962,600 |
| Nov 21, 2025 | 3.14 | 3.24 | 3.08 | 3.08 | 3.08 | -3.14% | 22,490,400 |
| Nov 20, 2025 | 3.20 | 3.24 | 3.09 | 3.18 | 3.18 | -0.63% | 27,137,150 |
| Nov 19, 2025 | 3.30 | 3.35 | 3.17 | 3.20 | 3.20 | -3.61% | 24,013,280 |