Great River Smart Logistics Co., Ltd. (SHE:002930)
China · Delayed Price · Currency is CNY 7.92
-0.08 (-1.00%)
Oct 29, 2026, 3:04 PM CST
SHE:002930 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7.94 | 8.37 | 7.90 | 7.92 | 7.92 | -1.00% | 8,116,300 |
| Oct 28, 2026 | 7.96 | 8.06 | 7.86 | 8.00 | 8.00 | 0.63% | 3,886,500 |
| Oct 27, 2026 | 8.31 | 8.39 | 7.95 | 7.95 | 7.95 | -3.75% | 4,846,836 |
| Oct 26, 2026 | 8.09 | 8.36 | 7.96 | 8.26 | 8.26 | 1.85% | 7,405,600 |
| Oct 23, 2026 | 7.94 | 8.11 | 7.61 | 8.11 | 8.11 | 0.87% | 7,960,479 |
| Oct 22, 2026 | 8.38 | 8.38 | 8.02 | 8.04 | 8.04 | -3.71% | 4,303,193 |
| Oct 21, 2026 | 8.45 | 8.54 | 8.32 | 8.35 | 8.35 | -1.18% | 3,499,800 |
| Oct 20, 2026 | 8.29 | 8.51 | 8.26 | 8.45 | 8.45 | 2.42% | 4,478,600 |
| Oct 19, 2026 | 8.42 | 8.48 | 8.06 | 8.25 | 8.25 | -2.25% | 4,678,800 |
| Oct 16, 2026 | 8.55 | 8.65 | 8.36 | 8.44 | 8.44 | 1.20% | 4,916,400 |
| Oct 15, 2026 | 8.55 | 8.55 | 8.27 | 8.34 | 8.34 | -3.92% | 5,918,979 |
| Oct 14, 2026 | 8.88 | 8.93 | 8.64 | 8.68 | 8.68 | -2.03% | 4,187,001 |
| Oct 13, 2026 | 8.81 | 8.96 | 8.51 | 8.86 | 8.86 | -0.34% | 5,969,000 |
| Oct 12, 2026 | 9.07 | 9.10 | 8.88 | 8.89 | 8.89 | -2.31% | 4,323,900 |
| Oct 9, 2026 | 8.98 | 9.11 | 8.75 | 9.10 | 9.10 | 0.55% | 5,101,881 |
| Oct 8, 2026 | 8.94 | 9.15 | 8.87 | 9.05 | 9.05 | 1.34% | 4,480,039 |
| Sep 30, 2026 | 9.03 | 9.11 | 8.93 | 8.93 | 8.93 | -1.11% | 3,779,900 |
| Sep 29, 2026 | 9.09 | 9.12 | 8.97 | 9.03 | 9.03 | 0.22% | 4,101,958 |
| Sep 28, 2026 | 9.18 | 9.27 | 8.97 | 9.01 | 9.01 | -1.74% | 5,370,108 |
| Sep 24, 2026 | 9.07 | 9.30 | 9.01 | 9.17 | 9.17 | 0.77% | 4,472,202 |
| Sep 23, 2026 | 9.18 | 9.19 | 9.08 | 9.10 | 9.10 | -1.09% | 3,610,999 |
| Sep 22, 2026 | 9.20 | 9.25 | 9.07 | 9.20 | 9.20 | -0.22% | 4,693,610 |
| Sep 21, 2026 | 9.06 | 9.25 | 9.02 | 9.22 | 9.22 | 1.65% | 5,232,648 |
| Sep 18, 2026 | 9.05 | 9.17 | 9.00 | 9.07 | 9.07 | 0.89% | 5,550,100 |
| Sep 17, 2026 | 9.15 | 9.15 | 8.78 | 8.99 | 8.99 | -0.44% | 4,947,540 |
| Sep 16, 2026 | 9.01 | 9.15 | 8.86 | 9.03 | 9.03 | 0.33% | 5,351,020 |
| Sep 15, 2026 | 9.36 | 9.36 | 8.98 | 9.00 | 9.00 | -3.02% | 6,057,401 |
| Sep 14, 2026 | 9.03 | 9.30 | 9.02 | 9.28 | 9.28 | 1.87% | 6,731,400 |
| 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 |