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

13.01

-0.69(-5.04%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	13.7	13.01	13.01	13.88	12.97	8.42M
April 02, 2026	14	13.7	13.7	14.01	13.3	9.31M
April 01, 2026	13.9	13.99	13.99	14.2	13.79	9.46M
March 31, 2026	14.01	13.7	13.7	14.2	13.66	8.61M
March 30, 2026	14.16	14.01	14.01	14.3	13.91	8.84M
March 27, 2026	13.3	14.36	14.36	14.36	13.21	19.33M
March 26, 2026	13.57	13.61	13.61	13.8	13.33	8.42M
March 25, 2026	13.1	13.6	13.6	13.87	13.05	17.16M
March 24, 2026	12.89	13.1	13.1	13.16	12.53	12.69M
March 23, 2026	12.61	12.58	12.58	13.15	12.48	11.28M
March 20, 2026	13.6	13.11	13.11	13.75	12.77	14.01M
March 19, 2026	13.55	13.47	13.47	13.8	13.3	9.89M
March 18, 2026	13.56	13.5	13.5	13.81	13.37	11.47M
March 17, 2026	14.2	13.57	13.57	14.2	13.47	11.98M
March 16, 2026	14.05	14.02	14.02	14.4	13.93	11.87M
March 13, 2026	14.15	14.04	14.04	14.55	13.9	14.99M
March 12, 2026	13.8	14.32	14.32	14.9	13.65	24.18M
March 11, 2026	13.64	13.83	13.83	14.07	13.45	17.88M
March 10, 2026	13.4	13.73	13.73	14.46	13.4	17.36M
March 09, 2026	13.6	14.67	14.67	14.67	13.47	22.82M
March 06, 2026	13.4	13.34	13.34	13.62	13.11	10.8M
March 05, 2026	13.59	13.63	13.63	13.73	13.05	17.07M
March 04, 2026	13.49	13.49	13.49	13.7	13.06	8.13M
March 03, 2026	13.65	13.45	13.45	14.05	13.27	11.88M
March 02, 2026	13.88	13.65	13.65	14.03	13.55	15.41M
February 27, 2026	13.49	13.8	13.8	13.82	13.44	11.67M
February 26, 2026	13.5	13.54	13.54	13.69	13.03	13.88M
February 25, 2026	13.01	13.5	13.5	13.5	12.86	17.67M
February 24, 2026	13	12.9	12.9	13.08	12.77	8M
February 13, 2026	12.84	12.85	0	13.01	12.68	7.92M
February 12, 2026	12.89	12.83	0	13.1	12.77	5.2M
February 11, 2026	13.2	12.84	0	13.22	12.81	8.03M
February 10, 2026	13.14	13.11	0	13.35	13.04	9.94M
February 09, 2026	12.47	13.14	0	13.16	12.47	16.23M
February 06, 2026	12.5	12.39	0	12.58	12.32	10.56M
February 05, 2026	12.79	12.59	0	12.84	12.5	14.22M
February 04, 2026	12.62	12.75	0	12.86	12.41	17.57M
February 03, 2026	12.06	12.69	0	12.84	11.99	28.32M
February 02, 2026	12.02	12.04	0	12.36	11.85	26.42M
January 30, 2026	11.14	11.77	0	11.86	11	24.54M
January 29, 2026	11.25	11.27	0	11.69	11.18	9.43M
January 28, 2026	11.22	11.25	0	11.34	11.12	6.24M
January 27, 2026	11.15	11.21	0	11.28	10.95	10.49M
January 26, 2026	11.22	11.05	0	11.48	11.01	8.94M
January 23, 2026	11.14	11.23	0	11.36	11.05	9.66M
January 22, 2026	11	11.05	0	11.25	10.87	12.05M
January 21, 2026	10.57	10.86	0	11.1	10.56	12.61M
January 20, 2026	10.58	10.58	0	10.75	10.54	8.42M
January 19, 2026	10.54	10.6	0	10.66	10.45	7.8M
January 16, 2026	10.73	10.57	0	10.8	10.54	9.3M
January 15, 2026	10.76	10.75	0	10.92	10.69	7.15M
January 14, 2026	10.96	10.85	0	11.03	10.78	9.05M
January 13, 2026	11.14	10.93	0	11.25	10.91	10.27M
January 12, 2026	11.2	11.13	0	11.53	11.07	10.11M
January 09, 2026	10.9	11.16	0	11.35	10.9	8.67M
January 08, 2026	10.74	10.87	0	10.91	10.7	4.09M
January 07, 2026	10.93	10.78	0	11	10.77	6.89M
January 06, 2026	11.17	11.01	0	11.26	10.9	12.16M
January 05, 2026	11.22	11.21	0	11.35	11.11	5.79M
December 31, 2025	11.01	11.13	0	11.22	10.9	4.56M