Guangzhou Grandbuy Co., Ltd. (SHE:002187)
China · Delayed Price · Currency is CNY 5.31
-0.02 (-0.38%)
Aug 21, 2026, 3:04 PM CST
Guangzhou Grandbuy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 7,173,800 |
| Aug 17, 2026 | 5.28 | 5.40 | 5.23 | 5.37 | 5.37 | 1.13% | 7,279,400 |
| 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% | 9,634,000 |
| Aug 12, 2026 | 5.41 | 5.50 | 5.35 | 5.47 | 5.47 | 1.67% | 12,253,011 |
| Aug 11, 2026 | 5.41 | 5.41 | 5.30 | 5.38 | 5.38 | - | 8,842,400 |
| 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% | 9,253,539 |
| Aug 3, 2026 | 5.29 | 5.40 | 5.26 | 5.39 | 5.39 | 1.89% | 10,217,100 |
| 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% | 22,243,700 |
| 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% | 18,149,400 |
| 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 |