Changshu Guorui Technology Co.,Ltd. (SHE:300600)
China · Delayed Price · Currency is CNY 20.50
+0.08 (0.39%)
Aug 22, 2025, 3:14 PM CST
SHE:300600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 20.48 | 21.10 | 20.30 | 20.50 | 20.50 | 0.39% | 20,327,847 |
| Aug 21, 2025 | 21.08 | 21.39 | 20.42 | 20.42 | 20.42 | -3.68% | 18,710,533 |
| Aug 20, 2025 | 21.51 | 21.86 | 21.02 | 21.20 | 21.20 | -3.72% | 24,227,656 |
| Aug 19, 2025 | 22.35 | 23.06 | 22.00 | 22.02 | 22.02 | -4.26% | 34,653,292 |
| Aug 18, 2025 | 22.40 | 23.38 | 21.44 | 23.00 | 23.00 | 6.33% | 47,467,156 |
| Aug 15, 2025 | 20.69 | 21.94 | 20.41 | 21.63 | 21.63 | 1.26% | 35,611,480 |
| Aug 14, 2025 | 20.67 | 21.56 | 19.80 | 21.36 | 21.36 | 0.90% | 40,812,995 |
| Aug 13, 2025 | 20.12 | 22.50 | 20.12 | 21.17 | 21.17 | 3.57% | 46,298,520 |
| Aug 12, 2025 | 21.03 | 21.99 | 20.25 | 20.44 | 20.44 | -4.53% | 38,188,609 |
| Aug 11, 2025 | 21.20 | 22.08 | 20.80 | 21.41 | 21.41 | 1.66% | 44,133,197 |
| Aug 8, 2025 | 21.93 | 23.50 | 20.83 | 21.06 | 21.06 | -5.81% | 64,689,509 |
| Aug 7, 2025 | 21.73 | 23.87 | 19.88 | 22.36 | 22.36 | 8.02% | 86,102,152 |
| Aug 6, 2025 | 17.25 | 20.70 | 17.12 | 20.70 | 20.70 | 20.00% | 68,446,610 |
| Aug 5, 2025 | 17.23 | 18.00 | 16.91 | 17.25 | 17.25 | -1.43% | 40,831,392 |
| Aug 4, 2025 | 16.03 | 17.72 | 16.00 | 17.50 | 17.50 | 7.36% | 47,464,955 |
| Aug 1, 2025 | 16.50 | 17.10 | 15.75 | 16.30 | 16.30 | -4.12% | 39,611,884 |
| Jul 31, 2025 | 16.51 | 17.44 | 16.33 | 17.00 | 17.00 | -5.71% | 57,608,144 |
| Jul 30, 2025 | 15.84 | 18.84 | 15.73 | 18.03 | 18.03 | 14.84% | 75,361,380 |
| Jul 29, 2025 | 14.86 | 16.00 | 14.86 | 15.70 | 15.70 | 5.94% | 33,370,667 |
| Jul 28, 2025 | 14.68 | 14.97 | 14.55 | 14.82 | 14.82 | 0.95% | 12,589,760 |
| Jul 25, 2025 | 14.93 | 15.09 | 14.45 | 14.68 | 14.68 | -1.81% | 15,894,638 |
| Jul 24, 2025 | 14.84 | 14.98 | 14.62 | 14.95 | 14.95 | 1.15% | 15,902,782 |
| Jul 23, 2025 | 15.50 | 15.68 | 14.68 | 14.78 | 14.78 | -6.63% | 26,398,686 |
| Jul 22, 2025 | 15.60 | 16.44 | 15.50 | 15.83 | 15.83 | - | 29,853,635 |
| Jul 21, 2025 | 15.59 | 15.96 | 15.31 | 15.83 | 15.83 | -0.38% | 24,036,972 |
| Jul 18, 2025 | 16.20 | 16.71 | 15.81 | 15.89 | 15.89 | -4.16% | 36,850,572 |
| Jul 17, 2025 | 16.05 | 17.50 | 15.70 | 16.58 | 16.58 | 2.54% | 51,831,199 |
| Jul 16, 2025 | 16.15 | 17.10 | 15.60 | 16.17 | 16.17 | 2.02% | 48,595,811 |
| Jul 15, 2025 | 17.01 | 17.08 | 15.58 | 15.85 | 15.85 | -2.58% | 36,218,968 |
| Jul 14, 2025 | 17.00 | 17.65 | 16.15 | 16.27 | 16.27 | -2.75% | 64,962,960 |
| Jul 11, 2025 | 13.83 | 16.73 | 13.83 | 16.73 | 16.73 | 20.01% | 55,468,806 |
| Jul 10, 2025 | 14.20 | 14.48 | 13.85 | 13.94 | 13.94 | -6.13% | 28,231,326 |
| Jul 9, 2025 | 15.48 | 16.25 | 14.77 | 14.85 | 14.85 | -4.69% | 38,588,124 |
| Jul 8, 2025 | 14.90 | 15.58 | 14.36 | 15.58 | 15.58 | 1.83% | 41,309,690 |
| Jul 7, 2025 | 14.03 | 15.33 | 13.70 | 15.30 | 15.30 | 7.22% | 44,225,512 |
| Jul 4, 2025 | 13.99 | 14.74 | 13.79 | 14.27 | 14.27 | 0.78% | 34,685,084 |
| Jul 3, 2025 | 14.26 | 15.09 | 13.66 | 14.16 | 14.16 | -3.74% | 42,325,364 |
| Jul 2, 2025 | 15.16 | 16.10 | 14.68 | 14.71 | 14.71 | -6.42% | 54,155,832 |
| Jul 1, 2025 | 15.56 | 17.00 | 15.15 | 15.72 | 15.72 | 1.09% | 79,013,212 |
| Jun 30, 2025 | 12.84 | 15.55 | 12.84 | 15.55 | 15.55 | 19.98% | 70,320,320 |
| Jun 27, 2025 | 14.50 | 14.75 | 12.89 | 12.96 | 12.96 | -4.14% | 71,449,047 |
| Jun 26, 2025 | 12.24 | 13.52 | 12.24 | 13.52 | 13.52 | 19.96% | 24,476,830 |
| Jun 25, 2025 | 9.37 | 11.27 | 9.32 | 11.27 | 11.27 | 20.02% | 38,047,353 |
| Jun 24, 2025 | 9.56 | 9.58 | 9.27 | 9.39 | 9.39 | -3.59% | 15,534,662 |
| Jun 23, 2025 | 9.68 | 9.79 | 9.40 | 9.74 | 9.74 | -0.31% | 17,540,440 |
| Jun 20, 2025 | 9.37 | 10.15 | 9.22 | 9.77 | 9.77 | 2.84% | 25,434,996 |
| Jun 19, 2025 | 9.08 | 9.70 | 8.92 | 9.50 | 9.50 | 3.94% | 19,271,164 |
| Jun 18, 2025 | 8.95 | 9.25 | 8.89 | 9.14 | 9.14 | 1.90% | 11,394,838 |
| Jun 17, 2025 | 9.07 | 9.12 | 8.90 | 8.97 | 8.97 | -0.99% | 8,472,838 |
| Jun 16, 2025 | 9.17 | 9.26 | 8.96 | 9.06 | 9.06 | -2.27% | 11,511,920 |