Great River Smart Logistics Co., Ltd. (SHE:002930)
China · Delayed Price · Currency is CNY 8.70
+0.20 (2.35%)
Aug 3, 2026, 3:04 PM CST
SHE:002930 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 10.06 | 10.41 | 9.80 | 9.82 | 9.82 | -1.31% | 22,979,186 |
| Jul 2, 2026 | 10.08 | 10.60 | 9.92 | 9.95 | 9.95 | -1.68% | 39,136,071 |
| Jul 1, 2026 | 9.64 | 10.12 | 9.16 | 10.12 | 10.12 | 10.00% | 33,831,396 |
| Jun 30, 2026 | 9.39 | 9.59 | 8.90 | 9.20 | 9.20 | -2.95% | 29,740,571 |
| Jun 29, 2026 | 9.90 | 10.25 | 9.27 | 9.48 | 9.48 | 0.53% | 48,511,521 |
| Jun 26, 2026 | 8.95 | 9.43 | 8.40 | 9.43 | 9.43 | 10.04% | 19,546,830 |
| Jun 25, 2026 | 8.82 | 8.92 | 8.55 | 8.57 | 8.57 | -3.92% | 12,455,304 |
| Jun 24, 2026 | 9.20 | 9.39 | 8.78 | 8.92 | 8.92 | -2.30% | 11,457,282 |
| Jun 23, 2026 | 9.11 | 9.34 | 9.05 | 9.13 | 9.13 | -0.22% | 9,687,466 |
| Jun 22, 2026 | 9.20 | 9.21 | 8.79 | 9.15 | 9.15 | -1.72% | 12,752,563 |
| Jun 18, 2026 | 9.45 | 9.50 | 9.24 | 9.31 | 9.31 | -1.27% | 7,824,245 |
| Jun 17, 2026 | 9.63 | 9.69 | 9.35 | 9.43 | 9.43 | -2.68% | 8,375,846 |
| Jun 16, 2026 | 10.14 | 10.14 | 9.60 | 9.69 | 9.69 | -3.49% | 11,131,597 |
| Jun 15, 2026 | 10.14 | 10.14 | 9.75 | 10.04 | 10.04 | 1.72% | 14,109,732 |
| Jun 12, 2026 | 9.33 | 10.09 | 9.26 | 9.87 | 9.87 | 7.05% | 19,051,270 |
| Jun 11, 2026 | 9.21 | 9.42 | 9.02 | 9.22 | 9.22 | -0.65% | 9,800,529 |
| Jun 10, 2026 | 9.64 | 9.72 | 9.18 | 9.28 | 9.28 | -4.62% | 12,342,290 |
| Jun 9, 2026 | 9.65 | 9.86 | 9.52 | 9.73 | 9.73 | 2.31% | 11,656,710 |
| Jun 8, 2026 | 9.80 | 10.05 | 9.39 | 9.51 | 9.51 | -4.04% | 13,443,900 |
| Jun 5, 2026 | 9.82 | 10.14 | 9.64 | 9.91 | 9.91 | 1.23% | 16,325,360 |
| Jun 4, 2026 | 10.30 | 10.32 | 9.70 | 9.79 | 9.79 | -3.74% | 15,190,490 |
| Jun 3, 2026 | 10.52 | 10.68 | 10.02 | 10.17 | 10.17 | -2.68% | 17,532,240 |
| Jun 2, 2026 | 11.28 | 11.38 | 10.30 | 10.45 | 10.45 | -7.69% | 24,472,241 |
| Jun 1, 2026 | 11.66 | 11.69 | 11.15 | 11.32 | 11.32 | -3.66% | 15,054,098 |
| May 29, 2026 | 12.43 | 12.45 | 11.65 | 11.75 | 11.75 | -5.47% | 14,192,420 |
| May 28, 2026 | 12.38 | 12.76 | 12.30 | 12.43 | 12.43 | 0.24% | 11,190,460 |
| May 27, 2026 | 13.20 | 13.33 | 11.97 | 12.40 | 12.40 | -6.20% | 15,101,660 |
| May 26, 2026 | 13.80 | 14.02 | 13.06 | 13.22 | 13.22 | -4.69% | 12,672,080 |
| May 25, 2026 | 14.15 | 14.77 | 13.75 | 13.87 | 13.87 | -1.42% | 13,193,620 |