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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	11.95	11.78	11.78	12.19	11.6	7.95M
September 02, 2025	12.16	11.95	11.95	12.17	11.65	8.83M
September 01, 2025	11.8	12.13	12.13	12.35	11.75	14.98M
August 29, 2025	11.9	11.78	11.78	11.98	11.76	8.1M
August 28, 2025	12.12	12.02	12.02	12.32	11.64	12.14M
August 27, 2025	12.38	12.14	12.14	12.6	12.1	14.24M
August 26, 2025	12.14	12.34	12.34	12.61	12.08	14.57M
August 25, 2025	12.22	12.15	12.15	12.3	12.02	9.52M
August 22, 2025	12.27	12.22	12.22	12.33	12.14	8.4M
August 21, 2025	12.33	12.28	12.28	12.6	12.21	13.36M
August 20, 2025	12.46	12.33	12.33	12.46	12.19	7.37M
August 19, 2025	12.1	12.45	12.45	12.58	12.05	12.81M
August 18, 2025	11.98	12.16	12.16	12.38	11.96	13.38M
August 15, 2025	11.85	11.93	11.93	12.15	11.75	8.28M
August 14, 2025	12.14	11.88	11.88	12.24	11.86	9.95M
August 13, 2025	12.3	12.14	12.14	12.35	12.1	9.18M
August 12, 2025	12.13	12.29	12.29	12.39	12	11.39M
August 11, 2025	11.75	12.15	12.15	12.2	11.73	10.58M
August 08, 2025	11.78	11.8	11.8	11.9	11.7	8.68M
August 07, 2025	11.86	11.78	11.78	11.92	11.7	9.17M
August 06, 2025	11.89	11.84	11.84	12.01	11.69	11.03M
August 05, 2025	12	11.91	11.91	12.33	11.77	17.84M
August 04, 2025	11.18	11.87	11.87	12.09	11.11	24.79M
August 01, 2025	11.2	11.21	11.21	11.37	11.17	7.56M
July 31, 2025	11.3	11.16	11.16	11.35	11.11	6.79M
July 30, 2025	11.42	11.34	11.34	11.63	11.28	7.14M
July 29, 2025	11.54	11.45	11.45	11.59	11.3	9.97M
July 28, 2025	11.61	11.56	11.56	11.69	11.51	14.13M
July 25, 2025	11.96	11.76	11.76	12.37	11.76	30.15M
July 24, 2025	11.13	11.63	11.63	11.98	11.07	24.36M
July 23, 2025	11.44	11.13	11.13	11.45	11.12	8.5M
July 22, 2025	11.14	11.43	11.43	11.44	11.06	13.48M
July 21, 2025	11.23	11.15	11.15	11.26	11.06	9.02M
July 18, 2025	11.35	11.29	11.29	11.44	11.22	10.31M
July 17, 2025	11.28	11.36	11.36	11.4	11.15	18.85M
July 16, 2025	11	11.34	11.34	11.44	10.96	25.45M
July 15, 2025	10.5	11.07	11.07	11.19	10.33	39.68M
July 14, 2025	10.81	10.72	10.72	10.87	10.7	10.49M
July 11, 2025	10.68	10.82	10.82	10.84	10.59	12.77M
July 10, 2025	10.57	10.69	10.69	10.75	10.52	9.95M
July 09, 2025	10.66	10.59	10.59	10.78	10.57	10.46M
July 08, 2025	10.59	10.66	10.66	10.69	10.58	8.5M
July 07, 2025	10.53	10.61	10.61	10.63	10.49	6.74M

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