Changshu Guorui Technology Co.,Ltd. (SHE:300600)
China · Delayed Price · Currency is CNY 9.96
+0.28 (2.89%)
Jul 31, 2026, 3:04 PM CST
SHE:300600 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.69 | 10.08 | 9.65 | 9.96 | 9.96 | 2.89% | 7,361,296 |
| Jul 30, 2026 | 9.88 | 10.10 | 9.63 | 9.68 | 9.68 | -2.91% | 9,092,044 |
| Jul 29, 2026 | 9.68 | 10.16 | 9.68 | 9.97 | 9.97 | 2.89% | 11,752,400 |
| Jul 28, 2026 | 9.37 | 10.66 | 9.37 | 9.69 | 9.69 | 2.32% | 14,902,919 |
| Jul 27, 2026 | 8.94 | 9.50 | 8.81 | 9.47 | 9.47 | 5.81% | 12,521,291 |
| Jul 24, 2026 | 8.93 | 9.45 | 8.88 | 8.95 | 8.95 | -0.78% | 13,125,600 |
| Jul 23, 2026 | 8.48 | 9.05 | 8.40 | 9.02 | 9.02 | 6.37% | 9,948,900 |
| Jul 22, 2026 | 8.55 | 8.69 | 8.41 | 8.48 | 8.48 | -0.82% | 6,681,196 |
| Jul 21, 2026 | 8.75 | 8.80 | 8.11 | 8.55 | 8.55 | -2.29% | 6,837,464 |
| Jul 20, 2026 | 8.90 | 9.13 | 8.61 | 8.75 | 8.75 | -1.24% | 7,431,704 |
| Jul 17, 2026 | 9.17 | 9.33 | 8.78 | 8.86 | 8.86 | -3.70% | 5,822,500 |
| Jul 16, 2026 | 9.11 | 9.30 | 8.97 | 9.20 | 9.20 | - | 4,524,140 |
| Jul 15, 2026 | 9.01 | 9.34 | 9.01 | 9.20 | 9.20 | 1.10% | 6,511,980 |
| Jul 14, 2026 | 9.01 | 9.10 | 8.70 | 9.10 | 9.10 | 0.33% | 6,730,340 |
| Jul 13, 2026 | 9.75 | 9.81 | 9.02 | 9.07 | 9.07 | -8.48% | 11,060,800 |
| Jul 10, 2026 | 9.30 | 10.30 | 9.13 | 9.91 | 9.91 | 5.65% | 14,574,373 |
| Jul 9, 2026 | 9.28 | 9.48 | 9.10 | 9.38 | 9.38 | 1.08% | 8,061,280 |
| Jul 8, 2026 | 9.77 | 9.83 | 9.25 | 9.28 | 9.28 | -5.60% | 11,764,500 |
| Jul 7, 2026 | 10.28 | 10.69 | 9.83 | 9.83 | 9.83 | -8.39% | 16,619,900 |
| Jul 6, 2026 | 10.29 | 11.80 | 10.29 | 10.73 | 10.73 | 8.71% | 25,245,010 |
| Jul 3, 2026 | 9.36 | 10.03 | 9.36 | 9.87 | 9.87 | 4.89% | 7,255,400 |
| Jul 2, 2026 | 9.50 | 9.76 | 9.38 | 9.41 | 9.41 | -1.67% | 4,676,000 |
| Jul 1, 2026 | 9.37 | 9.74 | 9.35 | 9.57 | 9.57 | 1.92% | 7,286,871 |
| Jun 30, 2026 | 9.30 | 9.49 | 9.18 | 9.39 | 9.39 | 0.97% | 5,397,646 |
| Jun 29, 2026 | 9.21 | 9.36 | 9.02 | 9.30 | 9.30 | -0.21% | 7,398,700 |
| Jun 26, 2026 | 9.61 | 9.72 | 9.31 | 9.32 | 9.32 | -4.02% | 6,282,200 |
| Jun 25, 2026 | 9.89 | 9.98 | 9.62 | 9.71 | 9.71 | -2.12% | 6,268,666 |
| Jun 24, 2026 | 10.12 | 10.24 | 9.79 | 9.92 | 9.92 | -2.75% | 5,178,800 |
| Jun 23, 2026 | 10.15 | 10.44 | 10.15 | 10.20 | 10.20 | -0.58% | 4,668,800 |
| Jun 22, 2026 | 10.08 | 10.26 | 9.74 | 10.26 | 10.26 | 1.28% | 7,908,800 |
| Jun 18, 2026 | 10.41 | 10.53 | 10.01 | 10.13 | 10.13 | -3.25% | 6,231,700 |
| Jun 17, 2026 | 10.51 | 10.72 | 10.44 | 10.47 | 10.47 | -1.41% | 4,147,840 |
| Jun 16, 2026 | 10.72 | 10.79 | 10.46 | 10.62 | 10.62 | -0.84% | 4,333,300 |
| Jun 15, 2026 | 10.66 | 10.88 | 10.57 | 10.71 | 10.71 | 0.37% | 5,139,336 |
| Jun 12, 2026 | 10.31 | 10.84 | 10.31 | 10.67 | 10.67 | 3.89% | 7,901,958 |
| Jun 11, 2026 | 10.26 | 10.44 | 10.12 | 10.27 | 10.27 | -1.53% | 4,895,300 |
| Jun 10, 2026 | 10.50 | 10.88 | 10.28 | 10.43 | 10.43 | -2.43% | 5,795,000 |
| Jun 9, 2026 | 10.92 | 10.92 | 10.57 | 10.69 | 10.69 | -1.11% | 6,184,680 |
| Jun 8, 2026 | 11.43 | 11.70 | 10.76 | 10.81 | 10.81 | -8.16% | 11,393,860 |
| Jun 5, 2026 | 10.81 | 12.13 | 10.71 | 11.77 | 11.77 | 9.08% | 15,595,760 |
| Jun 4, 2026 | 10.82 | 11.01 | 10.71 | 10.79 | 10.79 | -1.01% | 3,155,700 |
| Jun 3, 2026 | 10.85 | 11.02 | 10.78 | 10.90 | 10.90 | 0.55% | 3,129,800 |
| Jun 2, 2026 | 11.09 | 11.16 | 10.66 | 10.84 | 10.84 | -2.17% | 3,305,820 |
| Jun 1, 2026 | 10.91 | 11.27 | 10.91 | 11.08 | 11.08 | 1.47% | 3,031,840 |
| May 29, 2026 | 11.20 | 11.27 | 10.86 | 10.92 | 10.92 | -2.93% | 3,702,880 |
| May 28, 2026 | 11.06 | 11.31 | 10.96 | 11.25 | 11.25 | 1.90% | 3,484,000 |
| May 27, 2026 | 11.25 | 11.43 | 10.93 | 11.04 | 11.04 | -2.13% | 4,127,800 |
| May 26, 2026 | 11.61 | 11.71 | 11.13 | 11.28 | 11.28 | -3.09% | 4,446,140 |
| May 25, 2026 | 11.71 | 11.90 | 11.47 | 11.64 | 11.64 | -0.51% | 3,518,300 |
| May 22, 2026 | 11.63 | 11.79 | 11.47 | 11.70 | 11.70 | 1.74% | 4,151,240 |