Guangzhou Grandbuy Co., Ltd. (SHE:002187)
China · Delayed Price · Currency is CNY 6.70
+0.03 (0.45%)
At close: Mar 16, 2026
Guangzhou Grandbuy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |