Great River Smart Logistics Co., Ltd. (SHE:002930)
China · Delayed Price · Currency is CNY 9.11
-0.45 (-4.71%)
Sep 11, 2026, 3:04 PM CST
SHE:002930 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9.55 | 9.55 | 8.85 | 9.11 | 9.11 | -4.71% | 10,572,078 |
| Sep 10, 2026 | 9.53 | 9.74 | 9.51 | 9.56 | 9.56 | -0.52% | 5,099,646 |
| Sep 9, 2026 | 9.58 | 9.64 | 9.49 | 9.61 | 9.61 | 0.31% | 4,310,324 |
| Sep 8, 2026 | 9.49 | 9.65 | 9.41 | 9.58 | 9.58 | 0.95% | 7,055,100 |
| Sep 7, 2026 | 9.49 | 9.54 | 9.40 | 9.49 | 9.49 | - | 6,366,692 |
| Sep 4, 2026 | 9.69 | 9.73 | 9.40 | 9.49 | 9.49 | -1.56% | 9,734,858 |
| Sep 3, 2026 | 9.73 | 9.85 | 9.60 | 9.64 | 9.64 | -0.52% | 13,478,040 |
| Sep 2, 2026 | 9.54 | 9.90 | 9.47 | 9.69 | 9.69 | 1.57% | 13,757,830 |
| Sep 1, 2026 | 9.39 | 9.74 | 9.36 | 9.54 | 9.54 | 1.60% | 13,480,535 |
| Aug 31, 2026 | 9.20 | 9.44 | 9.11 | 9.39 | 9.39 | 1.73% | 11,343,910 |
| Aug 28, 2026 | 8.91 | 9.31 | 8.86 | 9.23 | 9.23 | 3.59% | 11,963,840 |
| Aug 27, 2026 | 8.76 | 8.91 | 8.76 | 8.91 | 8.91 | 0.56% | 5,225,053 |
| Aug 26, 2026 | 8.84 | 8.91 | 8.71 | 8.86 | 8.86 | 0.68% | 4,886,500 |
| Aug 25, 2026 | 8.48 | 8.84 | 8.48 | 8.80 | 8.80 | 3.04% | 6,365,700 |
| Aug 24, 2026 | 8.72 | 8.78 | 8.45 | 8.54 | 8.54 | -2.06% | 6,456,100 |
| Aug 21, 2026 | 8.66 | 8.75 | 8.58 | 8.72 | 8.72 | 0.23% | 4,294,953 |
| Aug 20, 2026 | 8.65 | 8.87 | 8.56 | 8.70 | 8.70 | 1.64% | 6,425,471 |
| Aug 19, 2026 | 8.89 | 8.92 | 8.55 | 8.56 | 8.56 | -4.46% | 6,810,152 |
| Aug 18, 2026 | 9.10 | 9.10 | 8.84 | 8.96 | 8.96 | -0.99% | 5,811,330 |
| Aug 17, 2026 | 8.88 | 9.09 | 8.80 | 9.05 | 9.05 | 1.12% | 7,771,579 |
| Aug 14, 2026 | 9.12 | 9.19 | 8.81 | 8.95 | 8.95 | -1.86% | 9,852,461 |
| Aug 13, 2026 | 9.10 | 9.54 | 9.03 | 9.12 | 9.12 | 1.22% | 15,605,242 |
| Aug 12, 2026 | 8.95 | 9.03 | 8.88 | 9.01 | 9.01 | 0.78% | 4,523,892 |
| Aug 11, 2026 | 9.03 | 9.05 | 8.91 | 8.94 | 8.94 | -0.89% | 4,840,706 |
| Aug 10, 2026 | 8.90 | 9.11 | 8.82 | 9.02 | 9.02 | 1.35% | 7,127,356 |
| Aug 7, 2026 | 9.08 | 9.09 | 8.81 | 8.90 | 8.90 | -1.98% | 8,092,819 |
| Aug 6, 2026 | 8.91 | 9.13 | 8.81 | 9.08 | 9.08 | 1.34% | 8,938,488 |
| Aug 5, 2026 | 8.91 | 9.02 | 8.81 | 8.96 | 8.96 | 0.90% | 10,478,649 |
| Aug 4, 2026 | 8.90 | 9.09 | 8.69 | 8.88 | 8.88 | 2.07% | 10,352,278 |
| Aug 3, 2026 | 8.50 | 8.72 | 8.43 | 8.70 | 8.70 | 2.35% | 6,473,174 |
| Jul 31, 2026 | 8.33 | 8.55 | 8.31 | 8.50 | 8.50 | 3.16% | 8,722,075 |
| Jul 30, 2026 | 8.41 | 8.53 | 8.22 | 8.24 | 8.24 | -2.37% | 8,825,648 |
| Jul 29, 2026 | 8.22 | 8.48 | 8.09 | 8.44 | 8.44 | 3.43% | 8,897,408 |
| Jul 28, 2026 | 8.06 | 8.31 | 8.06 | 8.16 | 8.16 | -0.24% | 7,272,327 |
| Jul 27, 2026 | 7.96 | 8.21 | 7.91 | 8.18 | 8.18 | 2.51% | 8,504,238 |
| Jul 24, 2026 | 8.15 | 8.24 | 7.96 | 7.98 | 7.98 | -4.09% | 7,399,754 |
| Jul 23, 2026 | 8.02 | 8.33 | 7.95 | 8.32 | 8.32 | 3.74% | 8,688,900 |
| Jul 22, 2026 | 8.08 | 8.21 | 7.95 | 8.02 | 8.02 | -1.60% | 7,810,222 |
| Jul 21, 2026 | 8.21 | 8.22 | 7.64 | 8.15 | 8.15 | -0.49% | 14,569,241 |
| Jul 20, 2026 | 8.22 | 8.60 | 8.05 | 8.19 | 8.19 | -0.24% | 13,690,060 |
| Jul 17, 2026 | 8.54 | 8.83 | 8.10 | 8.21 | 8.21 | -3.75% | 14,061,340 |
| Jul 16, 2026 | 8.35 | 8.79 | 8.19 | 8.53 | 8.53 | 0.95% | 11,672,088 |
| Jul 15, 2026 | 8.30 | 8.57 | 8.28 | 8.45 | 8.45 | 1.56% | 10,845,024 |
| Jul 14, 2026 | 8.30 | 8.35 | 8.06 | 8.32 | 8.32 | -0.24% | 10,633,989 |
| Jul 13, 2026 | 8.87 | 8.98 | 8.32 | 8.34 | 8.34 | -6.82% | 13,438,159 |
| Jul 10, 2026 | 8.99 | 9.19 | 8.73 | 8.95 | 8.95 | -0.56% | 13,017,479 |
| Jul 9, 2026 | 8.93 | 9.13 | 8.78 | 9.00 | 9.00 | 0.45% | 11,773,320 |
| Jul 8, 2026 | 9.25 | 9.27 | 8.96 | 8.96 | 8.96 | -3.24% | 11,127,568 |
| Jul 7, 2026 | 9.64 | 9.76 | 9.21 | 9.26 | 9.26 | -3.94% | 13,600,156 |
| Jul 6, 2026 | 9.91 | 10.05 | 9.61 | 9.64 | 9.64 | -1.83% | 16,948,768 |