Changshu Guorui Technology Co.,Ltd. (SHE:300600)
China · Delayed Price · Currency is CNY 8.87
-0.41 (-4.42%)
Oct 27, 2026, 3:04 PM CST
SHE:300600 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 9.35 | 9.45 | 8.87 | 8.87 | 8.87 | -4.42% | 4,757,500 |
| Oct 26, 2026 | 9.38 | 9.50 | 9.15 | 9.28 | 9.28 | -1.69% | 4,833,900 |
| Oct 23, 2026 | 9.19 | 9.47 | 8.75 | 9.44 | 9.44 | 0.96% | 11,257,311 |
| Oct 22, 2026 | 9.68 | 9.80 | 9.33 | 9.35 | 9.35 | -3.71% | 7,006,045 |
| Oct 21, 2026 | 9.79 | 10.12 | 9.63 | 9.71 | 9.71 | -1.02% | 10,258,000 |
| Oct 20, 2026 | 9.96 | 9.99 | 9.70 | 9.81 | 9.81 | -2.10% | 6,375,932 |
| Oct 19, 2026 | 10.08 | 10.18 | 9.79 | 10.02 | 10.02 | -0.99% | 8,937,400 |
| Oct 16, 2026 | 9.63 | 10.50 | 9.63 | 10.12 | 10.12 | 6.19% | 16,056,311 |
| Oct 15, 2026 | 9.86 | 9.89 | 9.46 | 9.53 | 9.53 | -4.80% | 4,812,000 |
| Oct 14, 2026 | 10.24 | 10.30 | 9.85 | 10.01 | 10.01 | -2.25% | 5,252,900 |
| Oct 13, 2026 | 9.75 | 10.27 | 9.52 | 10.24 | 10.24 | 4.07% | 8,572,976 |
| Oct 12, 2026 | 9.91 | 10.09 | 9.71 | 9.84 | 9.84 | -1.20% | 3,520,500 |
| Oct 9, 2026 | 10.01 | 10.16 | 9.51 | 9.96 | 9.96 | -1.19% | 6,517,874 |
| Oct 8, 2026 | 10.07 | 10.55 | 9.95 | 10.08 | 10.08 | -0.30% | 7,078,420 |
| Sep 30, 2026 | 10.26 | 10.53 | 10.08 | 10.11 | 10.11 | -1.27% | 5,554,100 |
| Sep 29, 2026 | 10.01 | 10.32 | 10.01 | 10.24 | 10.24 | 1.39% | 4,685,356 |
| Sep 28, 2026 | 10.26 | 10.29 | 9.96 | 10.10 | 10.10 | -1.66% | 5,332,931 |
| Sep 24, 2026 | 10.28 | 10.44 | 10.18 | 10.27 | 10.27 | -0.10% | 6,724,974 |
| Sep 23, 2026 | 10.62 | 10.68 | 10.27 | 10.28 | 10.28 | -3.20% | 6,388,674 |
| Sep 22, 2026 | 10.70 | 10.81 | 10.38 | 10.62 | 10.62 | -1.03% | 9,191,233 |
| Sep 21, 2026 | 10.35 | 10.80 | 10.23 | 10.73 | 10.73 | 2.58% | 9,151,356 |
| Sep 18, 2026 | 10.40 | 10.73 | 10.23 | 10.46 | 10.46 | 0.29% | 8,837,676 |
| Sep 17, 2026 | 10.39 | 10.50 | 10.14 | 10.43 | 10.43 | 0.38% | 9,279,026 |
| Sep 16, 2026 | 10.50 | 10.69 | 10.29 | 10.39 | 10.39 | -0.67% | 9,851,479 |
| Sep 15, 2026 | 10.62 | 10.96 | 10.43 | 10.46 | 10.46 | -2.43% | 13,644,855 |
| Sep 14, 2026 | 11.53 | 11.65 | 10.66 | 10.72 | 10.72 | -6.38% | 19,277,518 |
| Sep 11, 2026 | 11.38 | 11.92 | 11.12 | 11.45 | 11.45 | -1.21% | 22,088,086 |
| Sep 10, 2026 | 10.90 | 12.47 | 10.62 | 11.59 | 11.59 | 6.92% | 30,103,770 |
| Sep 9, 2026 | 10.41 | 11.08 | 10.33 | 10.84 | 10.84 | 3.14% | 14,163,276 |
| Sep 8, 2026 | 10.50 | 10.62 | 10.41 | 10.51 | 10.51 | -0.57% | 7,795,900 |
| Sep 7, 2026 | 10.86 | 10.86 | 10.50 | 10.57 | 10.57 | -3.91% | 11,492,840 |
| Sep 4, 2026 | 10.74 | 11.03 | 10.53 | 11.00 | 11.00 | 1.76% | 15,418,479 |
| Sep 3, 2026 | 10.38 | 11.05 | 10.36 | 10.81 | 10.81 | 3.74% | 16,033,044 |
| Sep 2, 2026 | 10.21 | 10.48 | 10.20 | 10.42 | 10.42 | 1.66% | 8,456,900 |
| Sep 1, 2026 | 10.15 | 10.29 | 10.11 | 10.25 | 10.25 | 0.39% | 3,989,300 |
| Aug 31, 2026 | 10.20 | 10.21 | 10.04 | 10.21 | 10.21 | -0.49% | 4,146,880 |
| Aug 28, 2026 | 10.22 | 10.33 | 10.15 | 10.26 | 10.26 | 0.39% | 3,254,500 |
| Aug 27, 2026 | 10.11 | 10.27 | 10.03 | 10.22 | 10.22 | 0.20% | 3,751,280 |
| Aug 26, 2026 | 10.37 | 10.48 | 10.09 | 10.20 | 10.20 | 0.10% | 4,174,900 |
| 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 |