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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.84	12.85	12.85	13.01	12.68	7.92M
February 12, 2026	12.89	12.83	12.83	13.1	12.77	5.2M
February 11, 2026	13.2	12.84	12.84	13.22	12.81	8.03M
February 10, 2026	13.14	13.11	13.11	13.35	13.04	9.94M
February 09, 2026	12.47	13.14	13.14	13.16	12.47	16.23M
February 06, 2026	12.5	12.39	12.39	12.58	12.32	10.56M
February 05, 2026	12.79	12.59	12.59	12.84	12.5	14.22M
February 04, 2026	12.62	12.75	12.75	12.86	12.41	17.57M
February 03, 2026	12.06	12.69	12.69	12.84	11.99	28.32M
February 02, 2026	12.02	12.04	12.04	12.36	11.85	26.42M
January 30, 2026	11.14	11.77	11.77	11.86	11	24.54M
January 29, 2026	11.25	11.27	11.27	11.69	11.18	9.43M
January 28, 2026	11.22	11.25	11.25	11.34	11.12	6.24M
January 27, 2026	11.15	11.21	11.21	11.28	10.95	10.49M
January 26, 2026	11.22	11.05	11.05	11.48	11.01	8.94M
January 23, 2026	11.14	11.23	11.23	11.36	11.05	9.66M
January 22, 2026	11	11.05	11.05	11.25	10.87	12.05M
January 21, 2026	10.57	10.86	10.86	11.1	10.56	12.61M
January 20, 2026	10.58	10.58	10.58	10.75	10.54	8.42M
January 19, 2026	10.54	10.6	10.6	10.66	10.45	7.8M
January 16, 2026	10.73	10.57	10.57	10.8	10.54	9.3M
January 15, 2026	10.76	10.75	10.75	10.92	10.69	7.15M
January 14, 2026	10.96	10.85	10.85	11.03	10.78	9.05M
January 13, 2026	11.14	10.93	10.93	11.25	10.91	10.27M
January 12, 2026	11.2	11.13	11.13	11.53	11.07	10.11M
January 09, 2026	10.9	11.16	11.16	11.35	10.9	8.67M
January 08, 2026	10.74	10.87	10.87	10.91	10.7	4.09M
January 07, 2026	10.93	10.78	10.78	11	10.77	6.89M
January 06, 2026	11.17	11.01	11.01	11.26	10.9	12.16M
January 05, 2026	11.22	11.21	11.21	11.35	11.11	5.79M
December 31, 2025	11.01	11.13	11.13	11.22	10.9	4.56M
December 30, 2025	11.18	11.01	11.01	11.35	11.01	6.63M
December 29, 2025	11.23	11.18	11.18	11.3	11.1	4.74M
December 26, 2025	11.09	11.22	11.22	11.44	11	8.79M
December 25, 2025	11.06	11.09	11.09	11.28	10.97	5.22M
December 24, 2025	11.02	11	11	11.03	10.82	6.57M
December 23, 2025	11.17	10.95	10.95	11.21	10.95	7.03M
December 22, 2025	11.69	11.23	11.23	11.73	11.22	9.99M
December 19, 2025	11.66	11.61	11.61	11.68	11.48	5.31M
December 18, 2025	11.7	11.7	11.7	11.84	11.51	11.47M
December 17, 2025	11.59	11.7	11.7	11.7	11.28	8.69M
December 16, 2025	11.67	11.7	11.7	11.85	11.36	7.92M
December 15, 2025	12.08	11.81	11.81	12.12	11.6	12.35M
December 12, 2025	12.18	12.07	12.07	12.35	11.84	12.79M
December 11, 2025	12.28	12.16	12.16	12.41	12	14.25M
December 10, 2025	12.16	12.12	12.12	12.35	11.94	10.24M
December 09, 2025	11.66	12.13	12.13	12.32	11.62	20.97M
December 08, 2025	11.58	11.63	11.63	11.65	11.4	5.96M
December 05, 2025	11.47	11.52	11.52	11.63	11.31	7.71M
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

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