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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	10.8	10.56	10.56	10.82	10.55	15.19M
July 03, 2025	10.95	10.83	10.83	10.95	10.74	10.51M
July 02, 2025	10.84	10.89	10.89	10.97	10.8	15.37M
July 01, 2025	10.96	10.79	10.79	10.98	10.67	17.42M
June 30, 2025	10.86	10.95	10.95	10.96	10.85	15.54M
June 27, 2025	10.86	10.91	10.91	10.96	10.82	17.95M
June 26, 2025	11.18	11.01	11.01	11.18	10.82	27.73M
June 25, 2025	11.08	11.08	11.08	11.22	10.96	36.4M
June 24, 2025	11.11	11.24	11.24	11.5	11	54.07M
June 23, 2025	12.5	12.1	11.9	13	12	74.77M
June 20, 2025	10.75	11.91	11.91	11.91	10.66	30.55M
June 19, 2025	11.02	10.83	10.83	11.09	10.61	22.78M
June 18, 2025	12.25	11.2	11.2	12.25	11.04	37.9M
June 17, 2025	10.51	11.66	11.66	11.66	10.51	18.85M
June 16, 2025	10.49	10.6	10.6	10.74	10.4	6.11M
June 13, 2025	10.54	10.35	10.35	10.54	10.31	3.6M
June 12, 2025	10.51	10.44	10.44	10.59	10.35	3.17M
June 11, 2025	10.44	10.48	10.48	10.6	10.39	4.63M
June 10, 2025	10.4	10.4	10.4	10.44	10.2	7.3M
June 09, 2025	10.35	10.4	10.4	10.55	10.23	4.45M
June 06, 2025	10.56	10.35	10.35	10.59	10.25	8M
June 05, 2025	10.64	10.56	10.56	10.75	10.56	6.1M
June 04, 2025	10.6	10.71	10.71	10.76	10.53	4.97M
June 03, 2025	10.53	10.62	10.62	10.72	10.4	4.83M
May 30, 2025	10.59	10.54	10.54	10.67	10.49	4.58M
May 29, 2025	10.21	10.61	10.61	10.71	10.21	11.73M
May 28, 2025	10.31	10.24	10.24	10.34	10.18	3.64M
May 27, 2025	10.14	10.3	10.3	10.32	10.09	6.2M
May 26, 2025	9.82	10.21	10.21	10.32	9.82	7.86M

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