Guangzhou Grandbuy Co., Ltd. (SHE:002187)
China · Delayed Price · Currency is CNY 5.67
-0.23 (-3.90%)
Sep 11, 2026, 3:04 PM CST
Guangzhou Grandbuy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5.84 | 6.01 | 5.63 | 5.68 | 5.68 | -3.73% | 17,738,300 |
| Sep 10, 2026 | 6.00 | 6.15 | 5.82 | 5.90 | 5.90 | -1.67% | 18,301,159 |
| Sep 9, 2026 | 5.95 | 6.05 | 5.81 | 6.00 | 6.00 | 0.33% | 20,739,200 |
| Sep 8, 2026 | 5.92 | 6.02 | 5.89 | 5.98 | 5.98 | 0.84% | 23,808,980 |
| Sep 7, 2026 | 5.74 | 5.94 | 5.72 | 5.93 | 5.93 | 3.13% | 23,584,570 |
| Sep 4, 2026 | 5.66 | 5.79 | 5.55 | 5.75 | 5.75 | 1.05% | 19,769,500 |
| Sep 3, 2026 | 5.69 | 5.83 | 5.67 | 5.69 | 5.69 | - | 19,778,501 |
| Sep 2, 2026 | 5.78 | 5.80 | 5.62 | 5.69 | 5.69 | -1.56% | 13,473,300 |
| Sep 1, 2026 | 5.58 | 5.81 | 5.55 | 5.78 | 5.78 | 4.14% | 20,358,400 |
| Aug 31, 2026 | 5.62 | 5.72 | 5.53 | 5.55 | 5.55 | -1.94% | 14,386,000 |
| Aug 28, 2026 | 5.48 | 5.75 | 5.47 | 5.66 | 5.66 | 2.91% | 17,278,300 |
| Aug 27, 2026 | 5.48 | 5.55 | 5.44 | 5.50 | 5.50 | -0.18% | 8,550,900 |
| Aug 26, 2026 | 5.48 | 5.55 | 5.46 | 5.51 | 5.51 | 0.55% | 10,566,200 |
| Aug 25, 2026 | 5.30 | 5.49 | 5.25 | 5.48 | 5.48 | 3.79% | 11,776,600 |
| Aug 24, 2026 | 5.26 | 5.37 | 5.24 | 5.28 | 5.28 | -0.56% | 6,841,100 |
| Aug 21, 2026 | 5.30 | 5.35 | 5.20 | 5.31 | 5.31 | -0.38% | 7,362,296 |
| Aug 20, 2026 | 5.23 | 5.35 | 5.22 | 5.33 | 5.33 | 2.11% | 8,012,100 |
| Aug 19, 2026 | 5.39 | 5.42 | 5.20 | 5.22 | 5.22 | -2.79% | 8,544,011 |
| Aug 18, 2026 | 5.36 | 5.43 | 5.33 | 5.37 | 5.37 | - | 7,169,800 |
| Aug 17, 2026 | 5.28 | 5.40 | 5.23 | 5.37 | 5.37 | 1.13% | 7,278,900 |
| Aug 14, 2026 | 5.40 | 5.40 | 5.25 | 5.31 | 5.31 | -1.85% | 9,441,300 |
| Aug 13, 2026 | 5.45 | 5.50 | 5.37 | 5.41 | 5.41 | -1.10% | 9,633,700 |
| Aug 12, 2026 | 5.41 | 5.50 | 5.35 | 5.47 | 5.47 | 1.67% | 12,242,711 |
| Aug 11, 2026 | 5.41 | 5.41 | 5.30 | 5.38 | 5.38 | - | 8,838,400 |
| Aug 10, 2026 | 5.27 | 5.41 | 5.22 | 5.38 | 5.38 | 2.48% | 10,164,839 |
| Aug 7, 2026 | 5.30 | 5.33 | 5.18 | 5.25 | 5.25 | -1.13% | 11,800,050 |
| Aug 6, 2026 | 5.35 | 5.35 | 5.22 | 5.31 | 5.31 | -0.56% | 9,338,950 |
| Aug 5, 2026 | 5.36 | 5.40 | 5.28 | 5.34 | 5.34 | -0.56% | 9,569,950 |
| Aug 4, 2026 | 5.40 | 5.42 | 5.33 | 5.37 | 5.37 | -0.37% | 9,250,339 |
| Aug 3, 2026 | 5.29 | 5.40 | 5.26 | 5.39 | 5.39 | 1.89% | 10,216,200 |
| Jul 31, 2026 | 5.15 | 5.33 | 5.11 | 5.29 | 5.29 | 1.54% | 14,127,000 |
| Jul 30, 2026 | 5.19 | 5.40 | 5.12 | 5.21 | 5.21 | 0.77% | 22,715,800 |
| Jul 29, 2026 | 4.98 | 5.23 | 4.96 | 5.17 | 5.17 | 4.02% | 22,237,600 |
| Jul 28, 2026 | 4.81 | 4.99 | 4.80 | 4.97 | 4.97 | 2.69% | 12,329,578 |
| Jul 27, 2026 | 4.73 | 4.88 | 4.68 | 4.84 | 4.84 | 2.54% | 11,273,000 |
| Jul 24, 2026 | 4.85 | 4.90 | 4.71 | 4.72 | 4.72 | -3.48% | 8,966,900 |
| Jul 23, 2026 | 4.79 | 4.91 | 4.72 | 4.89 | 4.89 | 2.09% | 10,085,800 |
| Jul 22, 2026 | 4.76 | 4.83 | 4.72 | 4.79 | 4.79 | - | 9,336,100 |
| Jul 21, 2026 | 4.89 | 4.90 | 4.71 | 4.79 | 4.79 | -1.64% | 13,854,500 |
| Jul 20, 2026 | 4.90 | 5.05 | 4.84 | 4.87 | 4.87 | -1.22% | 15,066,900 |
| Jul 17, 2026 | 5.04 | 5.23 | 4.90 | 4.93 | 4.93 | -2.18% | 18,181,332 |
| Jul 16, 2026 | 4.91 | 5.08 | 4.90 | 5.04 | 5.04 | 2.02% | 15,911,900 |
| Jul 15, 2026 | 4.78 | 5.03 | 4.74 | 4.94 | 4.94 | 2.28% | 18,146,000 |
| Jul 14, 2026 | 4.89 | 4.99 | 4.73 | 4.83 | 4.83 | 2.77% | 22,269,502 |
| Jul 13, 2026 | 4.77 | 4.82 | 4.64 | 4.70 | 4.70 | -2.08% | 8,169,000 |
| Jul 10, 2026 | 4.63 | 4.88 | 4.57 | 4.80 | 4.80 | 3.00% | 14,860,800 |
| Jul 9, 2026 | 4.76 | 4.77 | 4.59 | 4.66 | 4.66 | -1.27% | 9,518,000 |
| Jul 8, 2026 | 4.70 | 4.77 | 4.66 | 4.72 | 4.72 | 0.43% | 6,604,400 |
| Jul 7, 2026 | 4.89 | 4.89 | 4.69 | 4.70 | 4.70 | -3.69% | 8,535,500 |
| Jul 6, 2026 | 4.90 | 4.94 | 4.85 | 4.88 | 4.88 | -0.20% | 9,541,900 |