Changshu Guorui Technology Co.,Ltd. (SHE:300600)
China · Delayed Price · Currency is CNY 10.19
+0.38 (3.87%)
Aug 25, 2026, 3:04 PM CST
SHE:300600 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 9.78 | 10.28 | 9.72 | 10.19 | 10.19 | 3.87% | 4,639,600 |
| Aug 24, 2026 | 9.91 | 10.03 | 9.70 | 9.81 | 9.81 | -1.51% | 3,012,508 |
| Aug 21, 2026 | 9.90 | 9.99 | 9.73 | 9.96 | 9.96 | 0.40% | 2,818,100 |
| Aug 20, 2026 | 9.99 | 10.05 | 9.86 | 9.92 | 9.92 | 0.71% | 3,631,400 |
| Aug 19, 2026 | 10.30 | 10.40 | 9.85 | 9.85 | 9.85 | -6.01% | 6,939,100 |
| Aug 18, 2026 | 10.40 | 10.58 | 10.20 | 10.48 | 10.48 | 1.26% | 8,085,600 |
| Aug 17, 2026 | 10.21 | 10.37 | 10.11 | 10.35 | 10.35 | 1.87% | 4,899,100 |
| Aug 14, 2026 | 10.23 | 10.29 | 10.05 | 10.16 | 10.16 | -0.10% | 4,690,900 |
| Aug 13, 2026 | 10.40 | 10.40 | 10.15 | 10.17 | 10.17 | -2.02% | 4,456,800 |
| Aug 12, 2026 | 10.29 | 10.41 | 10.21 | 10.38 | 10.38 | 0.78% | 3,659,100 |
| Aug 11, 2026 | 10.52 | 10.53 | 10.16 | 10.30 | 10.30 | -2.18% | 5,664,600 |
| Aug 10, 2026 | 10.18 | 10.55 | 10.12 | 10.53 | 10.53 | 3.74% | 7,447,780 |
| Aug 7, 2026 | 10.24 | 10.24 | 9.95 | 10.15 | 10.15 | -0.20% | 5,425,416 |
| Aug 6, 2026 | 10.22 | 10.27 | 10.02 | 10.17 | 10.17 | -0.10% | 4,700,500 |
| Aug 5, 2026 | 10.15 | 10.24 | 10.06 | 10.18 | 10.18 | 0.49% | 5,832,300 |
| Aug 4, 2026 | 10.21 | 10.27 | 10.03 | 10.13 | 10.13 | -0.39% | 5,170,540 |
| Aug 3, 2026 | 10.01 | 10.23 | 9.92 | 10.17 | 10.17 | 2.11% | 5,989,440 |
| 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 |