Guangzhou Grandbuy Co., Ltd. (SHE:002187)
China · Delayed Price · Currency is CNY 4.930
-0.110 (-2.18%)
Jul 17, 2026, 3:04 PM CST
Guangzhou Grandbuy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 18,149,400 |
| Jul 14, 2026 | 4.89 | 4.99 | 4.73 | 4.83 | 4.83 | 2.77% | 22,274,502 |
| 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% | 9,519,500 |
| Jul 8, 2026 | 4.70 | 4.77 | 4.66 | 4.72 | 4.72 | 0.43% | 6,605,200 |
| 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 |
| Jul 3, 2026 | 4.83 | 4.93 | 4.81 | 4.89 | 4.89 | 1.45% | 9,865,700 |
| Jul 2, 2026 | 4.79 | 4.93 | 4.76 | 4.82 | 4.82 | - | 13,550,138 |
| Jul 1, 2026 | 4.67 | 4.88 | 4.66 | 4.82 | 4.82 | 2.99% | 13,857,100 |
| Jun 30, 2026 | 4.68 | 4.75 | 4.60 | 4.68 | 4.68 | -0.43% | 8,881,400 |
| Jun 29, 2026 | 4.70 | 4.75 | 4.53 | 4.70 | 4.70 | 0.21% | 11,662,600 |
| Jun 26, 2026 | 4.82 | 4.84 | 4.69 | 4.69 | 4.69 | -3.10% | 9,438,700 |
| Jun 25, 2026 | 4.88 | 4.91 | 4.77 | 4.84 | 4.84 | -1.43% | 8,854,401 |
| Jun 24, 2026 | 5.12 | 5.12 | 4.90 | 4.91 | 4.91 | -4.10% | 11,573,300 |
| Jun 23, 2026 | 5.05 | 5.24 | 5.02 | 5.12 | 5.12 | 1.59% | 15,880,000 |
| Jun 22, 2026 | 4.96 | 5.05 | 4.84 | 5.04 | 5.04 | 0.60% | 11,395,100 |
| Jun 18, 2026 | 4.98 | 5.06 | 4.90 | 5.01 | 5.01 | -0.60% | 9,750,600 |
| Jun 17, 2026 | 5.22 | 5.24 | 4.99 | 5.04 | 5.04 | -3.45% | 12,243,000 |
| Jun 16, 2026 | 5.27 | 5.28 | 5.17 | 5.22 | 5.22 | -0.95% | 7,727,960 |
| Jun 15, 2026 | 5.28 | 5.40 | 5.22 | 5.27 | 5.27 | - | 11,162,600 |
| Jun 12, 2026 | 5.17 | 5.32 | 5.10 | 5.27 | 5.27 | 2.33% | 12,576,400 |
| Jun 11, 2026 | 5.19 | 5.30 | 5.07 | 5.15 | 5.15 | -1.34% | 12,174,600 |
| Jun 10, 2026 | 5.27 | 5.32 | 5.15 | 5.22 | 5.22 | -1.69% | 11,600,100 |
| Jun 9, 2026 | 5.43 | 5.45 | 5.26 | 5.31 | 5.31 | -1.85% | 16,752,790 |
| Jun 8, 2026 | 5.48 | 5.68 | 5.33 | 5.41 | 5.41 | -2.52% | 22,205,850 |
| 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 |