Grandjoy Holdings Group Co., Ltd. (SHE:000031)
China · Delayed Price · Currency is CNY 3.300
+0.030 (0.92%)
Sep 30, 2025, 3:04 PM CST
Grandjoy Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.27 | 3.31 | 3.23 | 3.30 | 3.30 | 0.92% | 17,677,162 |
| Sep 29, 2025 | 3.20 | 3.28 | 3.13 | 3.27 | 3.27 | 2.19% | 20,837,728 |
| Sep 26, 2025 | 3.22 | 3.30 | 3.18 | 3.20 | 3.20 | -1.23% | 21,614,101 |
| Sep 25, 2025 | 3.20 | 3.29 | 3.17 | 3.24 | 3.24 | 1.25% | 23,278,617 |
| Sep 24, 2025 | 3.14 | 3.25 | 3.11 | 3.20 | 3.20 | 1.59% | 25,120,956 |
| Sep 23, 2025 | 3.30 | 3.31 | 3.10 | 3.15 | 3.15 | -5.12% | 29,321,248 |
| Sep 22, 2025 | 3.33 | 3.33 | 3.19 | 3.32 | 3.32 | - | 21,299,100 |
| Sep 19, 2025 | 3.34 | 3.36 | 3.22 | 3.32 | 3.32 | -0.30% | 25,811,131 |
| Sep 18, 2025 | 3.44 | 3.46 | 3.30 | 3.33 | 3.33 | -3.20% | 25,434,205 |
| Sep 17, 2025 | 3.44 | 3.45 | 3.33 | 3.44 | 3.44 | -0.29% | 19,892,291 |
| Sep 16, 2025 | 3.38 | 3.47 | 3.36 | 3.45 | 3.45 | 1.47% | 25,503,242 |
| Sep 15, 2025 | 3.40 | 3.46 | 3.29 | 3.40 | 3.40 | -0.29% | 31,273,393 |
| Sep 12, 2025 | 3.33 | 3.43 | 3.31 | 3.41 | 3.41 | 2.40% | 32,941,690 |
| Sep 11, 2025 | 3.27 | 3.33 | 3.23 | 3.33 | 3.33 | 0.91% | 19,675,401 |
| Sep 10, 2025 | 3.20 | 3.32 | 3.19 | 3.30 | 3.30 | 2.17% | 30,825,688 |
| Sep 9, 2025 | 3.16 | 3.25 | 3.15 | 3.23 | 3.23 | 2.22% | 27,664,702 |
| Sep 8, 2025 | 3.15 | 3.22 | 3.10 | 3.16 | 3.16 | 0.64% | 29,460,400 |
| Sep 5, 2025 | 3.13 | 3.15 | 3.07 | 3.14 | 3.14 | 0.96% | 21,284,501 |
| Sep 4, 2025 | 3.15 | 3.16 | 3.07 | 3.11 | 3.11 | 0.32% | 23,151,026 |
| Sep 3, 2025 | 3.18 | 3.22 | 3.08 | 3.10 | 3.10 | -3.13% | 23,012,231 |
| Sep 2, 2025 | 3.26 | 3.29 | 3.17 | 3.20 | 3.20 | -2.14% | 30,531,674 |
| Sep 1, 2025 | 3.23 | 3.32 | 3.19 | 3.27 | 3.27 | 0.62% | 28,546,728 |
| Aug 29, 2025 | 3.26 | 3.35 | 3.22 | 3.25 | 3.25 | 0.62% | 23,162,648 |
| Aug 28, 2025 | 3.23 | 3.30 | 3.14 | 3.23 | 3.23 | - | 24,247,526 |
| Aug 27, 2025 | 3.33 | 3.34 | 3.22 | 3.23 | 3.23 | -3.58% | 22,202,074 |
| Aug 26, 2025 | 3.30 | 3.38 | 3.26 | 3.35 | 3.35 | 0.60% | 28,271,166 |
| Aug 25, 2025 | 3.25 | 3.41 | 3.23 | 3.33 | 3.33 | 2.78% | 43,682,749 |
| Aug 22, 2025 | 3.23 | 3.25 | 3.20 | 3.24 | 3.24 | 0.31% | 20,495,857 |
| Aug 21, 2025 | 3.24 | 3.27 | 3.21 | 3.23 | 3.23 | -0.31% | 23,575,325 |
| Aug 20, 2025 | 3.22 | 3.25 | 3.19 | 3.24 | 3.24 | 0.62% | 25,009,690 |
| Aug 19, 2025 | 3.23 | 3.27 | 3.21 | 3.22 | 3.22 | -0.62% | 21,562,018 |
| Aug 18, 2025 | 3.20 | 3.27 | 3.13 | 3.24 | 3.24 | 1.57% | 27,929,601 |
| Aug 15, 2025 | 3.10 | 3.19 | 3.08 | 3.19 | 3.19 | 3.91% | 27,320,010 |
| Aug 14, 2025 | 3.14 | 3.20 | 3.07 | 3.07 | 3.07 | -2.23% | 24,806,364 |
| Aug 13, 2025 | 3.15 | 3.20 | 3.13 | 3.14 | 3.14 | - | 18,515,600 |
| Aug 12, 2025 | 3.11 | 3.19 | 3.10 | 3.14 | 3.14 | 0.96% | 22,800,529 |
| Aug 11, 2025 | 3.05 | 3.13 | 3.05 | 3.11 | 3.11 | 1.97% | 23,750,374 |
| Aug 8, 2025 | 3.05 | 3.07 | 3.01 | 3.05 | 3.05 | - | 14,961,300 |
| Aug 7, 2025 | 3.07 | 3.08 | 3.02 | 3.05 | 3.05 | -0.97% | 16,730,455 |
| Aug 6, 2025 | 3.05 | 3.10 | 2.99 | 3.08 | 3.08 | 0.65% | 20,296,500 |
| Aug 5, 2025 | 3.02 | 3.07 | 3.01 | 3.06 | 3.06 | 0.99% | 19,384,300 |
| Aug 4, 2025 | 3.02 | 3.05 | 2.98 | 3.03 | 3.03 | -0.98% | 21,605,310 |
| Aug 1, 2025 | 3.22 | 3.30 | 3.02 | 3.06 | 3.06 | 1.32% | 48,955,080 |
| Jul 31, 2025 | 3.12 | 3.14 | 2.99 | 3.02 | 3.02 | -3.82% | 29,906,708 |
| Jul 30, 2025 | 3.14 | 3.19 | 3.12 | 3.14 | 3.14 | -0.63% | 32,208,502 |
| Jul 29, 2025 | 3.19 | 3.21 | 3.10 | 3.16 | 3.16 | -1.56% | 39,061,382 |
| Jul 28, 2025 | 3.22 | 3.24 | 3.14 | 3.21 | 3.21 | -0.62% | 32,630,600 |
| Jul 25, 2025 | 3.25 | 3.28 | 3.18 | 3.23 | 3.23 | -1.52% | 45,458,098 |
| Jul 24, 2025 | 3.12 | 3.35 | 3.10 | 3.28 | 3.28 | 3.80% | 64,055,823 |
| Jul 23, 2025 | 3.09 | 3.40 | 3.07 | 3.16 | 3.16 | 2.27% | 78,491,122 |