Guangdong Great River Smarter Logistics Co., Ltd. - 002930.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.49	11.4	11.4	11.6	11.32	7.9M
December 03, 2025	11.49	11.56	11.56	11.62	11.43	5.07M
December 02, 2025	11.56	11.66	11.66	11.79	11.51	6.28M
December 01, 2025	11.6	11.62	11.62	11.67	11.51	5.95M
November 28, 2025	11.49	11.6	11.6	11.63	11.42	9.41M
November 27, 2025	11.54	11.53	11.53	11.8	11.43	11.13M
November 26, 2025	11.36	11.57	11.57	11.75	11.24	12.49M
November 25, 2025	10.94	11.38	11.38	11.69	10.91	16.81M
November 24, 2025	11	10.96	10.96	11.03	10.73	7.42M
November 21, 2025	11.22	11.06	11.06	11.43	10.74	11.55M
November 20, 2025	11.01	11.36	11.36	11.49	11.01	15.16M
November 19, 2025	11.13	11.02	11.02	11.23	10.88	11.31M
November 18, 2025	11.13	11.13	11.13	11.28	11.07	4.78M
November 17, 2025	11.28	11.22	11.22	11.33	11.11	5.64M
November 14, 2025	10.97	11.24	11.24	11.38	10.94	12.58M
November 13, 2025	10.71	10.99	10.99	11.25	10.71	9.99M
November 12, 2025	10.84	10.93	10.93	11.09	10.81	8.12M
November 11, 2025	10.82	10.84	10.84	10.85	10.72	4.19M
November 10, 2025	10.78	10.82	10.82	10.88	10.72	4.72M
November 07, 2025	10.71	10.8	10.8	10.85	10.69	3.76M
November 06, 2025	10.82	10.75	10.75	10.82	10.65	3.7M
November 05, 2025	10.81	10.82	10.82	10.96	10.75	6.59M
November 04, 2025	11	10.81	10.81	11.08	10.76	6.85M
November 03, 2025	11.05	11.03	11.03	11.12	10.87	8.15M
October 31, 2025	10.78	11	11	11.07	10.7	7.14M
October 30, 2025	10.7	10.81	10.81	11	10.6	8.43M
October 29, 2025	10.61	10.69	10.69	10.78	10.55	4.6M
October 28, 2025	10.54	10.61	10.61	10.66	10.49	3.8M
October 27, 2025	10.72	10.54	10.54	10.77	10.51	4.36M
October 24, 2025	10.7	10.67	10.67	10.8	10.58	4.06M
October 23, 2025	10.52	10.69	10.69	10.72	10.49	3.92M
October 22, 2025	10.59	10.65	10.65	10.73	10.56	3.34M
October 21, 2025	10.61	10.59	10.59	10.65	10.5	3.32M
October 20, 2025	10.45	10.56	10.56	10.64	10.35	3.7M
October 17, 2025	10.52	10.34	10.34	10.54	10.33	3.06M
October 16, 2025	10.69	10.52	10.52	10.69	10.48	3.5M
October 15, 2025	10.53	10.7	10.7	10.76	10.4	6.56M
October 14, 2025	10.6	10.54	10.54	10.71	10.48	4.91M
October 13, 2025	10.33	10.6	10.6	10.69	10.22	5.78M
October 10, 2025	10.74	10.68	10.68	10.84	10.65	4.94M
October 09, 2025	10.31	10.74	10.74	10.8	10.28	10.84M
September 30, 2025	10.37	10.21	10.21	10.46	10.18	6.89M
September 29, 2025	10.42	10.37	10.37	10.45	10.17	5.09M
September 26, 2025	10.54	10.44	10.44	10.6	10.43	4.19M
September 25, 2025	10.73	10.52	10.52	10.75	10.51	4.46M
September 24, 2025	10.73	10.73	10.73	10.84	10.64	5.67M
September 23, 2025	10.74	10.78	10.78	10.84	10.54	5.8M
September 22, 2025	10.7	10.83	10.83	10.86	10.5	5.88M
September 19, 2025	10.74	10.66	10.66	10.93	10.56	5.92M
September 18, 2025	11.08	10.74	10.74	11.08	10.66	8.85M
September 17, 2025	11.14	11.1	11.1	11.14	10.98	4.7M
September 16, 2025	11.16	11.14	11.14	11.29	11.03	5.3M
September 15, 2025	11	11.09	11.09	11.1	10.91	5.78M
September 12, 2025	11.19	11.04	11.04	11.25	10.93	8.32M
September 11, 2025	11.04	11.18	11.18	11.52	10.91	13.48M
September 10, 2025	11.37	11.05	11.05	11.37	10.97	11.22M
September 09, 2025	11.78	11.37	11.37	11.78	11.3	9.41M
September 08, 2025	11.77	11.78	11.78	12.02	11.53	8.18M
September 05, 2025	11.77	11.73	11.73	11.9	11.53	9.24M
September 04, 2025	11.77	11.66	11.66	11.95	11.51	6.54M

Guangdong Great River Smarter Logistics Co., Ltd. (002930.SZ) SHZ