Changshu Guorui Technology Co.,Ltd. (SHE:300600)
China · Delayed Price · Currency is CNY 15.30
-0.53 (-3.35%)
Sep 29, 2025, 2:46 PM CST
SHE:300600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.50 | 16.18 | 15.35 | 15.83 | 15.83 | 2.66% | 13,961,368 |
| Sep 25, 2025 | 15.53 | 15.92 | 15.36 | 15.42 | 15.42 | -0.77% | 9,242,000 |
| Sep 24, 2025 | 15.56 | 15.70 | 15.30 | 15.54 | 15.54 | -2.75% | 10,245,704 |
| Sep 23, 2025 | 16.28 | 16.88 | 15.43 | 15.98 | 15.98 | 1.01% | 12,906,590 |
| Sep 22, 2025 | 15.48 | 15.89 | 15.45 | 15.82 | 15.82 | 2.13% | 9,441,580 |
| Sep 19, 2025 | 16.02 | 16.37 | 15.48 | 15.49 | 15.49 | -4.15% | 13,626,900 |
| Sep 18, 2025 | 16.33 | 16.96 | 16.01 | 16.16 | 16.16 | -1.64% | 14,228,445 |
| Sep 17, 2025 | 16.21 | 16.77 | 16.02 | 16.43 | 16.43 | 1.29% | 10,795,000 |
| Sep 16, 2025 | 16.03 | 16.23 | 15.95 | 16.22 | 16.22 | -0.31% | 8,391,200 |
| Sep 15, 2025 | 16.63 | 16.63 | 16.00 | 16.27 | 16.27 | -1.99% | 10,406,700 |
| Sep 12, 2025 | 16.80 | 16.96 | 16.55 | 16.60 | 16.60 | -1.66% | 11,928,300 |
| Sep 11, 2025 | 16.60 | 16.99 | 16.21 | 16.88 | 16.88 | 2.18% | 12,868,446 |
| Sep 10, 2025 | 17.00 | 17.13 | 16.38 | 16.52 | 16.52 | -5.76% | 15,877,534 |
| Sep 9, 2025 | 16.79 | 17.98 | 16.78 | 17.53 | 17.53 | 7.09% | 27,727,480 |
| Sep 8, 2025 | 16.20 | 16.63 | 16.07 | 16.37 | 16.37 | 1.30% | 10,570,340 |
| Sep 5, 2025 | 16.41 | 16.60 | 16.04 | 16.16 | 16.16 | -0.98% | 13,336,155 |
| Sep 4, 2025 | 16.80 | 16.96 | 16.12 | 16.32 | 16.32 | -4.06% | 14,701,967 |
| Sep 3, 2025 | 18.50 | 18.82 | 16.84 | 17.01 | 17.01 | -7.80% | 18,205,536 |
| Sep 2, 2025 | 19.25 | 19.25 | 18.20 | 18.45 | 18.45 | -4.16% | 13,499,164 |
| Sep 1, 2025 | 19.01 | 19.40 | 18.53 | 19.25 | 19.25 | -0.10% | 16,424,802 |
| Aug 29, 2025 | 18.48 | 19.47 | 18.20 | 19.27 | 19.27 | 3.71% | 23,216,107 |
| Aug 28, 2025 | 18.49 | 18.83 | 17.49 | 18.58 | 18.58 | -0.80% | 22,966,306 |
| Aug 27, 2025 | 20.00 | 20.11 | 18.73 | 18.73 | 18.73 | -6.26% | 23,472,526 |
| Aug 26, 2025 | 20.60 | 20.60 | 19.90 | 19.98 | 19.98 | -2.44% | 16,207,261 |
| Aug 25, 2025 | 19.90 | 20.60 | 19.85 | 20.48 | 20.48 | -0.10% | 21,478,389 |
| 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 |