Guangzhou Grandbuy Co., Ltd. (SHE:002187)
China · Delayed Price · Currency is CNY 8.20
+0.14 (1.74%)
Jan 28, 2026, 3:05 PM CST
Guangzhou Grandbuy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 8.72 | 8.72 | 8.00 | 8.19 | - | 1.61% | 30,263,500 |
| Jan 27, 2026 | 8.22 | 8.30 | 7.88 | 8.06 | 8.06 | -4.73% | 49,611,500 |
| Jan 26, 2026 | 8.76 | 8.90 | 8.27 | 8.46 | 8.46 | -2.31% | 62,437,740 |
| Jan 23, 2026 | 8.72 | 8.73 | 8.58 | 8.66 | 8.66 | 0.23% | 42,737,800 |
| Jan 22, 2026 | 8.95 | 8.95 | 8.58 | 8.64 | 8.64 | -1.71% | 49,300,390 |
| Jan 21, 2026 | 9.00 | 9.20 | 8.73 | 8.79 | 8.79 | -3.83% | 73,881,500 |
| Jan 20, 2026 | 8.94 | 9.59 | 8.76 | 9.14 | 9.14 | 0.88% | 127,507,900 |
| Jan 19, 2026 | 8.27 | 9.06 | 8.26 | 9.06 | 9.06 | 9.95% | 67,966,170 |
| Jan 16, 2026 | 8.17 | 8.75 | 8.16 | 8.24 | 8.24 | 1.60% | 54,915,700 |
| Jan 15, 2026 | 8.66 | 8.67 | 8.03 | 8.11 | 8.11 | -5.81% | 60,077,400 |
| Jan 14, 2026 | 8.70 | 9.12 | 8.50 | 8.61 | 8.61 | -4.12% | 88,201,900 |
| Jan 13, 2026 | 8.92 | 9.31 | 8.60 | 8.98 | 8.98 | 0.79% | 112,089,600 |
| Jan 12, 2026 | 8.83 | 9.21 | 8.69 | 8.91 | 8.91 | 2.53% | 129,118,700 |
| Jan 9, 2026 | 8.48 | 8.69 | 8.20 | 8.69 | 8.69 | 10.00% | 77,221,396 |
| Jan 8, 2026 | 7.79 | 8.10 | 7.61 | 7.90 | 7.90 | 0.51% | 78,901,500 |
| Jan 7, 2026 | 7.55 | 8.16 | 7.47 | 7.86 | 7.86 | 2.08% | 77,948,330 |
| Jan 6, 2026 | 7.38 | 7.80 | 7.32 | 7.70 | 7.70 | 4.05% | 69,252,680 |
| Jan 5, 2026 | 7.48 | 7.56 | 7.29 | 7.40 | 7.40 | -2.25% | 58,404,690 |
| Dec 31, 2025 | 8.30 | 8.38 | 7.57 | 7.57 | 7.57 | -6.43% | 99,502,750 |
| Dec 30, 2025 | 9.87 | 9.87 | 8.09 | 8.09 | 8.09 | -9.81% | 142,368,000 |
| Dec 29, 2025 | 8.60 | 8.97 | 8.40 | 8.97 | 8.97 | 10.06% | 50,857,500 |
| Dec 26, 2025 | 8.02 | 8.55 | 7.88 | 8.15 | 8.15 | -1.33% | 93,914,800 |
| Dec 25, 2025 | 8.15 | 8.81 | 8.01 | 8.26 | 8.26 | 2.74% | 99,802,700 |
| Dec 24, 2025 | 8.42 | 8.44 | 7.97 | 8.04 | 8.04 | -3.60% | 78,092,500 |
| Dec 23, 2025 | 8.30 | 8.76 | 8.02 | 8.34 | 8.34 | -1.07% | 110,246,000 |
| Dec 22, 2025 | 8.22 | 8.84 | 8.08 | 8.43 | 8.43 | 2.31% | 124,511,300 |
| Dec 19, 2025 | 7.92 | 8.49 | 7.71 | 8.24 | 8.24 | 4.17% | 112,680,000 |
| Dec 18, 2025 | 7.79 | 8.10 | 7.62 | 7.91 | 7.91 | -0.63% | 101,025,500 |
| Dec 17, 2025 | 8.18 | 8.84 | 7.90 | 7.96 | 7.96 | -3.63% | 152,015,300 |
| Dec 16, 2025 | 7.66 | 8.26 | 7.64 | 8.26 | 8.26 | 9.99% | 82,113,590 |
| Dec 15, 2025 | 6.89 | 7.51 | 6.89 | 7.51 | 7.51 | 9.96% | 56,875,039 |
| Dec 12, 2025 | 7.13 | 7.14 | 6.73 | 6.83 | 6.83 | -5.40% | 46,705,800 |
| Dec 11, 2025 | 7.80 | 7.85 | 7.14 | 7.22 | 7.22 | -8.95% | 68,256,370 |
| Dec 10, 2025 | 8.12 | 8.56 | 7.85 | 7.93 | 7.93 | -2.34% | 86,681,409 |
| Dec 9, 2025 | 7.56 | 8.35 | 7.46 | 8.12 | 8.12 | 5.73% | 96,030,920 |
| Dec 8, 2025 | 7.60 | 7.81 | 7.51 | 7.68 | 7.68 | 0.92% | 51,752,200 |
| Dec 5, 2025 | 7.80 | 7.82 | 7.54 | 7.61 | 7.61 | -0.78% | 67,396,130 |
| Dec 4, 2025 | 7.38 | 8.14 | 7.25 | 7.67 | 7.67 | 3.65% | 102,805,771 |
| Dec 3, 2025 | 7.63 | 7.66 | 7.33 | 7.40 | 7.40 | -3.77% | 55,532,020 |
| Dec 2, 2025 | 7.55 | 7.89 | 7.46 | 7.69 | 7.69 | -0.39% | 73,823,880 |
| Dec 1, 2025 | 7.71 | 7.89 | 7.39 | 7.72 | 7.72 | 1.45% | 89,973,400 |
| Nov 28, 2025 | 7.50 | 8.02 | 7.11 | 7.61 | 7.61 | -3.67% | 104,033,500 |
| Nov 27, 2025 | 7.90 | 7.90 | 7.78 | 7.90 | 7.90 | 10.03% | 25,253,200 |
| Nov 26, 2025 | 6.55 | 7.18 | 6.54 | 7.18 | 7.18 | 9.95% | 42,394,130 |
| Nov 25, 2025 | 6.45 | 6.57 | 6.37 | 6.53 | 6.53 | 1.87% | 10,594,110 |
| Nov 24, 2025 | 6.47 | 6.54 | 6.34 | 6.41 | 6.41 | - | 12,039,710 |
| Nov 21, 2025 | 6.70 | 6.79 | 6.41 | 6.41 | 6.41 | -5.04% | 18,912,600 |
| Nov 20, 2025 | 6.93 | 6.98 | 6.68 | 6.75 | 6.75 | -2.88% | 14,857,930 |
| Nov 19, 2025 | 6.92 | 7.06 | 6.87 | 6.95 | 6.95 | - | 16,229,800 |
| Nov 18, 2025 | 7.05 | 7.09 | 6.86 | 6.95 | 6.95 | -1.70% | 20,481,860 |