Guangzhou Grandbuy Co., Ltd. (SHE:002187)
China · Delayed Price · Currency is CNY 6.12
-0.25 (-3.92%)
Apr 3, 2026, 3:04 PM CST
Guangzhou Grandbuy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 6.34 | 6.40 | 6.11 | 6.12 | 6.12 | -3.92% | 8,333,300 |
| Apr 2, 2026 | 6.47 | 6.47 | 6.31 | 6.37 | 6.37 | -1.70% | 9,224,900 |
| Apr 1, 2026 | 6.59 | 6.65 | 6.40 | 6.48 | 6.48 | - | 14,951,199 |
| Mar 31, 2026 | 6.61 | 6.68 | 6.46 | 6.48 | 6.48 | -0.92% | 11,646,900 |
| Mar 30, 2026 | 6.38 | 6.55 | 6.33 | 6.54 | 6.54 | 1.40% | 9,631,300 |
| Mar 27, 2026 | 6.31 | 6.49 | 6.31 | 6.45 | 6.45 | 0.78% | 8,514,400 |
| Mar 26, 2026 | 6.43 | 6.49 | 6.34 | 6.40 | 6.40 | -0.47% | 7,946,599 |
| Mar 25, 2026 | 6.28 | 6.45 | 6.26 | 6.43 | 6.43 | 2.55% | 11,392,929 |
| Mar 24, 2026 | 6.15 | 6.27 | 6.08 | 6.27 | 6.27 | 2.96% | 11,438,000 |
| Mar 23, 2026 | 6.28 | 6.31 | 5.97 | 6.09 | 6.09 | -4.25% | 14,728,899 |
| Mar 20, 2026 | 6.57 | 6.60 | 6.36 | 6.36 | 6.36 | -3.78% | 11,939,150 |
| Mar 19, 2026 | 6.62 | 6.74 | 6.51 | 6.61 | 6.61 | -1.64% | 10,676,480 |
| Mar 18, 2026 | 6.58 | 6.73 | 6.49 | 6.72 | 6.72 | 2.13% | 18,857,960 |
| Mar 17, 2026 | 6.70 | 6.74 | 6.56 | 6.58 | 6.58 | -1.79% | 11,247,000 |
| Mar 16, 2026 | 6.67 | 6.73 | 6.63 | 6.70 | 6.70 | 0.45% | 9,020,601 |
| Mar 13, 2026 | 6.77 | 6.78 | 6.62 | 6.67 | 6.67 | -1.62% | 12,083,400 |
| Mar 12, 2026 | 6.80 | 6.88 | 6.73 | 6.78 | 6.78 | -1.02% | 9,109,900 |
| Mar 11, 2026 | 6.91 | 6.93 | 6.78 | 6.85 | 6.85 | -0.87% | 10,608,300 |
| Mar 10, 2026 | 6.96 | 6.97 | 6.85 | 6.91 | 6.91 | 0.14% | 9,107,100 |
| Mar 9, 2026 | 6.82 | 6.93 | 6.79 | 6.90 | 6.90 | -0.58% | 10,684,600 |
| Mar 6, 2026 | 6.74 | 6.96 | 6.74 | 6.94 | 6.94 | 2.21% | 12,108,300 |
| Mar 5, 2026 | 6.77 | 6.86 | 6.72 | 6.79 | 6.79 | 1.34% | 13,483,600 |
| Mar 4, 2026 | 6.62 | 6.73 | 6.60 | 6.70 | 6.70 | - | 11,292,900 |
| Mar 3, 2026 | 6.94 | 6.95 | 6.70 | 6.70 | 6.70 | -2.90% | 20,436,700 |
| Mar 2, 2026 | 7.03 | 7.04 | 6.82 | 6.90 | 6.90 | -3.90% | 16,997,220 |
| Feb 27, 2026 | 7.05 | 7.19 | 7.04 | 7.18 | 7.18 | 1.27% | 12,990,090 |
| Feb 26, 2026 | 7.28 | 7.29 | 7.07 | 7.09 | 7.09 | -2.34% | 18,463,000 |
| Feb 25, 2026 | 7.19 | 7.28 | 7.15 | 7.26 | 7.26 | 1.11% | 13,896,970 |
| Feb 24, 2026 | 7.20 | 7.28 | 7.16 | 7.18 | 7.18 | - | 13,823,440 |
| Feb 13, 2026 | 7.40 | 7.46 | 7.16 | 7.18 | 7.18 | -1.51% | 14,128,000 |
| Feb 12, 2026 | 7.50 | 7.53 | 7.29 | 7.29 | 7.29 | -3.19% | 22,921,307 |
| Feb 11, 2026 | 7.63 | 7.67 | 7.53 | 7.53 | 7.53 | -0.92% | 13,817,900 |
| Feb 10, 2026 | 7.77 | 7.79 | 7.60 | 7.60 | 7.60 | -3.18% | 22,652,700 |
| Feb 9, 2026 | 7.88 | 7.88 | 7.71 | 7.85 | 7.85 | 0.13% | 22,014,100 |
| Feb 6, 2026 | 8.01 | 8.05 | 7.69 | 7.84 | 7.84 | -4.04% | 32,084,700 |
| Feb 5, 2026 | 7.78 | 8.25 | 7.71 | 8.17 | 8.17 | 4.21% | 44,988,700 |
| Feb 4, 2026 | 7.72 | 7.90 | 7.67 | 7.84 | 7.84 | 0.90% | 22,923,950 |
| Feb 3, 2026 | 7.60 | 7.77 | 7.55 | 7.77 | 7.77 | 3.05% | 23,344,400 |
| Feb 2, 2026 | 7.60 | 7.80 | 7.53 | 7.54 | 7.54 | -3.95% | 26,807,800 |
| Jan 30, 2026 | 7.92 | 8.20 | 7.82 | 7.85 | 7.85 | -1.75% | 31,847,100 |
| Jan 29, 2026 | 8.14 | 8.26 | 7.80 | 7.99 | 7.99 | -2.56% | 39,057,104 |
| Jan 28, 2026 | 8.00 | 8.28 | 8.00 | 8.20 | 8.20 | 1.74% | 33,513,200 |
| 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 |