Guangzhou Grandbuy Co., Ltd. (002187.SZ) SHZ
6.67
-0.11(-1.62%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.67
-0.11(-1.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 6.77 | 6.67 | 6.67 | 6.78 | 6.62 | 12.48M |
| March 12, 2026 | 6.8 | 6.78 | 6.78 | 6.88 | 6.73 | 9.22M |
| March 11, 2026 | 6.91 | 6.85 | 6.85 | 6.93 | 6.78 | 10.76M |
| March 10, 2026 | 6.74 | 6.88 | 6.88 | 6.97 | 6.74 | 4.66M |
| March 09, 2026 | 6.82 | 6.9 | 6.9 | 6.93 | 6.79 | 10.93M |
| March 06, 2026 | 6.74 | 6.94 | 6.94 | 6.96 | 6.74 | 12.3M |
| March 05, 2026 | 6.77 | 6.79 | 6.79 | 6.86 | 6.72 | 13.64M |
| March 04, 2026 | 7.05 | 6.63 | 6.63 | 7.05 | 6.6 | 7.48M |
| March 03, 2026 | 6.94 | 6.7 | 6.7 | 6.95 | 6.7 | 20.83M |
| March 02, 2026 | 7.03 | 6.9 | 6.9 | 7.04 | 6.82 | 17.28M |
| February 27, 2026 | 7.05 | 7.18 | 7.18 | 7.19 | 7.04 | 13.15M |
| February 26, 2026 | 7.28 | 7.09 | 7.09 | 7.29 | 7.07 | 18.91M |
| February 25, 2026 | 7.19 | 7.26 | 7.26 | 7.28 | 7.15 | 14.2M |
| February 24, 2026 | 7.2 | 7.18 | 7.18 | 7.28 | 7.16 | 14.16M |
| February 13, 2026 | 7.4 | 7.18 | 0 | 7.46 | 7.16 | 14.6M |
| February 12, 2026 | 7.5 | 7.29 | 0 | 7.53 | 7.29 | 23.38M |
| February 11, 2026 | 7.63 | 7.53 | 0 | 7.67 | 7.53 | 14.1M |
| February 10, 2026 | 7.77 | 7.6 | 0 | 7.79 | 7.6 | 22.65M |
| February 09, 2026 | 7.88 | 7.85 | 0 | 7.88 | 7.71 | 22.01M |
| February 06, 2026 | 8.01 | 7.84 | 0 | 8.05 | 7.69 | 32.47M |
| February 05, 2026 | 7.78 | 8.17 | 0 | 8.25 | 7.71 | 46.02M |
| February 04, 2026 | 7.72 | 7.84 | 0 | 7.9 | 7.67 | 22.92M |
| February 03, 2026 | 7.6 | 7.77 | 0 | 7.77 | 7.55 | 23.7M |
| February 02, 2026 | 7.6 | 7.54 | 0 | 7.8 | 7.53 | 26.81M |
| January 30, 2026 | 7.92 | 7.85 | 0 | 8.2 | 7.82 | 32.23M |
| January 29, 2026 | 8.14 | 7.99 | 0 | 8.26 | 7.8 | 39.06M |
| January 28, 2026 | 8 | 8.2 | 0 | 8.28 | 8 | 33.51M |
| January 27, 2026 | 8.22 | 8.06 | 0 | 8.3 | 7.88 | 50.4M |
| January 26, 2026 | 8.76 | 8.46 | 0 | 8.9 | 8.27 | 62.44M |
| January 23, 2026 | 8.72 | 8.66 | 0 | 8.73 | 8.58 | 43.76M |
| January 22, 2026 | 8.95 | 8.64 | 0 | 8.95 | 8.58 | 49.3M |
| January 21, 2026 | 9 | 8.79 | 0 | 9.2 | 8.73 | 73.88M |
| January 20, 2026 | 8.94 | 9.14 | 0 | 9.59 | 8.76 | 128.68M |
| January 19, 2026 | 8.27 | 9.06 | 0 | 9.06 | 8.26 | 67.97M |
| January 16, 2026 | 8.17 | 8.24 | 0 | 8.75 | 8.16 | 54.92M |
| January 15, 2026 | 8.66 | 8.11 | 0 | 8.67 | 8.03 | 61.14M |
| January 14, 2026 | 8.7 | 8.61 | 0 | 9.12 | 8.5 | 88.2M |
| January 13, 2026 | 8.92 | 8.98 | 0 | 9.31 | 8.6 | 112.09M |
| January 12, 2026 | 8.83 | 8.91 | 0 | 9.21 | 8.69 | 131.65M |
| January 09, 2026 | 8.48 | 8.69 | 0 | 8.69 | 8.2 | 77.32M |
| January 08, 2026 | 7.79 | 7.9 | 0 | 8.1 | 7.61 | 78.9M |
| January 07, 2026 | 7.55 | 7.86 | 0 | 8.16 | 7.47 | 77.95M |
| January 06, 2026 | 7.38 | 7.7 | 0 | 7.8 | 7.32 | 69.25M |
| January 05, 2026 | 7.48 | 7.4 | 0 | 7.56 | 7.29 | 58.4M |
| December 31, 2025 | 8.3 | 7.57 | 0 | 8.38 | 7.57 | 101.18M |
| December 30, 2025 | 9.87 | 8.09 | 0 | 9.87 | 8.09 | 144.95M |
| December 29, 2025 | 8.6 | 8.97 | 0 | 8.97 | 8.4 | 50.86M |
| December 26, 2025 | 8.02 | 8.15 | 0 | 8.55 | 7.88 | 94.89M |
| December 25, 2025 | 8.15 | 8.26 | 0 | 8.81 | 8.01 | 100.88M |
| December 24, 2025 | 8.42 | 8.04 | 0 | 8.44 | 7.97 | 79.42M |
| December 23, 2025 | 8.3 | 8.34 | 0 | 8.76 | 8.02 | 111.53M |
| December 22, 2025 | 8.22 | 8.43 | 0 | 8.84 | 8.08 | 125.77M |
| December 19, 2025 | 7.92 | 8.24 | 0 | 8.49 | 7.71 | 114.73M |
| December 18, 2025 | 7.79 | 7.91 | 0 | 8.1 | 7.62 | 102.41M |
| December 17, 2025 | 8.18 | 7.96 | 0 | 8.84 | 7.9 | 153.93M |
| December 16, 2025 | 7.66 | 8.26 | 0 | 8.26 | 7.64 | 82.11M |
| December 15, 2025 | 6.89 | 7.51 | 0 | 7.51 | 6.89 | 56.88M |
| December 12, 2025 | 7.13 | 6.83 | 0 | 7.14 | 6.73 | 47.41M |
| December 11, 2025 | 7.8 | 7.22 | 0 | 7.85 | 7.14 | 68.26M |
| December 10, 2025 | 8.12 | 7.93 | 0 | 8.56 | 7.85 | 86.68M |