Guangzhou Grandbuy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	5.42	5.72	5.42	5.55	5.55	2.21%	21,037,910
Jun 4, 2026	5.63	5.72	5.38	5.43	5.43	-3.89%	18,285,800
Jun 3, 2026	5.73	5.78	5.57	5.65	5.65	-1.91%	17,777,000
Jun 2, 2026	5.80	5.84	5.62	5.76	5.76	-1.03%	21,888,350
Jun 1, 2026	5.70	5.86	5.57	5.82	5.82	0.34%	23,794,000
May 29, 2026	5.54	5.99	5.51	5.80	5.80	4.32%	35,406,000
May 28, 2026	5.60	5.65	5.46	5.56	5.56	-1.24%	15,082,600
May 27, 2026	5.60	5.72	5.47	5.63	5.63	-0.35%	19,041,600
May 26, 2026	5.61	5.73	5.54	5.65	5.65	0.53%	10,982,500
May 25, 2026	5.64	5.68	5.58	5.62	5.62	-0.35%	8,159,380
May 22, 2026	5.59	5.68	5.54	5.64	5.64	1.81%	8,439,900
May 21, 2026	5.74	5.78	5.54	5.54	5.54	-3.65%	9,168,500
May 20, 2026	5.87	5.87	5.70	5.75	5.75	-1.88%	8,003,340
May 19, 2026	5.83	5.90	5.76	5.86	5.86	0.51%	8,141,100
May 18, 2026	5.78	5.84	5.73	5.83	5.83	1.04%	7,157,900
May 15, 2026	5.95	5.95	5.75	5.77	5.77	-2.86%	14,111,220
May 14, 2026	6.09	6.10	5.91	5.94	5.94	-1.98%	11,860,500
May 13, 2026	6.04	6.09	5.98	6.06	6.06	0.50%	8,335,600
May 12, 2026	6.13	6.16	6.02	6.03	6.03	-1.79%	8,755,300
May 11, 2026	6.24	6.24	6.09	6.14	6.14	-1.60%	9,683,800
May 8, 2026	6.10	6.24	6.10	6.24	6.24	1.96%	11,448,000
May 7, 2026	6.19	6.21	6.09	6.12	6.12	-0.81%	8,921,606
May 6, 2026	6.21	6.22	6.15	6.17	6.17	-0.32%	9,201,300
Apr 30, 2026	6.17	6.23	6.13	6.19	6.19	0.32%	7,956,200
Apr 29, 2026	6.06	6.19	6.04	6.17	6.17	1.15%	9,943,800
Apr 28, 2026	6.10	6.16	6.03	6.10	6.10	0.16%	11,893,800
Apr 27, 2026	5.96	6.12	5.85	6.09	6.09	2.18%	14,521,200
Apr 24, 2026	6.00	6.02	5.89	5.96	5.96	-1.16%	7,694,800
Apr 23, 2026	6.05	6.14	6.00	6.03	6.03	-1.15%	9,786,200
Apr 22, 2026	6.14	6.15	6.06	6.10	6.10	-1.45%	8,252,700
Apr 21, 2026	6.24	6.31	6.10	6.19	6.19	-1.28%	12,157,500
Apr 20, 2026	6.22	6.28	6.14	6.27	6.27	0.48%	8,402,348
Apr 17, 2026	6.28	6.34	6.17	6.24	6.24	-1.11%	10,584,000
Apr 16, 2026	6.25	6.34	6.21	6.31	6.31	0.80%	7,899,600
Apr 15, 2026	6.34	6.34	6.24	6.26	6.26	-0.79%	5,959,000
Apr 14, 2026	6.34	6.35	6.21	6.31	6.31	-	9,237,600
Apr 13, 2026	6.33	6.33	6.25	6.31	6.31	-	5,188,662
Apr 10, 2026	6.29	6.40	6.28	6.31	6.31	0.64%	7,379,962
Apr 9, 2026	6.40	6.44	6.25	6.27	6.27	-2.94%	8,473,700
Apr 8, 2026	6.39	6.47	6.34	6.46	6.46	2.38%	10,586,900
Apr 7, 2026	6.16	6.32	6.12	6.31	6.31	3.10%	9,256,401
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	-	14,951,190
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%	11,392,920
Mar 24, 2026	6.15	6.27	6.08	6.27	6.27	2.96%	11,438,000