Changshu Guorui Technology Co., Ltd. - 300600.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.9	17.99	17.99	19.2	16.8	47.12M
November 06, 2025	18.01	17.14	17.14	18.18	17.02	29.56M
November 05, 2025	17.88	18.53	18.53	18.59	17.55	35.58M
November 04, 2025	17.14	18.27	18.27	18.95	17.14	47.16M
November 03, 2025	16.06	17.66	17.66	18.79	16.06	44.32M
October 31, 2025	15.21	15.7	15.7	15.93	15.16	11.99M
October 30, 2025	15.75	15.31	15.31	15.81	15.28	14.42M
October 29, 2025	16.15	16.15	16.15	16.28	15.72	17.59M
October 28, 2025	15.16	16.6	16.6	17.55	15.03	32.56M
October 27, 2025	15.06	15.15	15.15	15.27	15.01	7.31M
October 24, 2025	14.88	14.9	14.9	15.2	14.82	6.6M
October 23, 2025	15	14.89	14.89	15.04	14.53	7.27M
October 22, 2025	15.41	14.98	14.98	15.59	14.92	13.9M
October 21, 2025	15.25	15.73	15.73	15.97	15.18	12.07M
October 20, 2025	15.35	15.26	15.26	15.8	15.11	7.98M
October 17, 2025	15.5	15.28	15.28	16.15	15.28	9.57M
October 16, 2025	15.99	15.45	15.45	16.03	15.38	9.73M
October 15, 2025	16.4	15.94	15.94	16.44	15.29	14.23M
October 14, 2025	17.2	16.47	16.47	17.21	16.4	19.73M
October 13, 2025	15.43	17	17	17	15.27	24.97M
October 10, 2025	15.7	16.03	16.03	16.39	15.43	17.85M
October 09, 2025	15.6	15.7	15.7	15.73	15.23	9.86M
September 30, 2025	15.38	15.62	15.62	15.78	15.38	9.9M
September 29, 2025	15.57	15.29	15.29	15.72	15.03	9.51M
September 26, 2025	15.5	15.83	15.83	16.18	15.35	13.96M
September 25, 2025	16.02	15.42	15.42	16.02	15.36	9.24M
September 24, 2025	15.56	15.54	15.54	15.7	15.3	10.25M
September 23, 2025	16.28	15.98	15.98	16.88	15.43	12.91M
September 22, 2025	16.02	15.82	15.82	16.02	15.45	9.44M
September 19, 2025	16.8	15.49	15.49	16.8	15.48	13.63M
September 18, 2025	16.8	16.16	16.16	16.96	16.01	14.23M
September 17, 2025	16.8	16.43	16.43	16.8	16.02	10.54M
September 16, 2025	16.03	16.22	16.22	16.23	15.95	8.39M
September 15, 2025	16.63	16.27	16.27	16.63	16	10.41M
September 12, 2025	16.8	16.6	16.6	16.96	16.55	11.93M
September 11, 2025	16.6	16.88	16.88	16.99	16.21	12.87M
September 10, 2025	17	16.52	16.52	17.13	16.38	15.88M
September 09, 2025	16.79	17.53	17.53	17.98	16.78	27.73M
September 08, 2025	16.2	16.37	16.37	16.63	16.07	10.57M
September 05, 2025	16.41	16.16	16.16	16.6	16.04	13.34M
September 04, 2025	16.8	16.32	16.32	16.96	16.12	14.7M
September 03, 2025	18.5	17.01	17.01	18.82	16.84	18.21M
September 02, 2025	19.25	18.45	18.45	19.25	18.2	13.5M
September 01, 2025	19.01	19.25	19.25	19.4	18.53	16.42M
August 29, 2025	18.48	19.27	19.27	19.47	18.2	23.22M
August 28, 2025	18.49	18.58	18.58	18.83	17.49	22.97M
August 27, 2025	20	18.73	18.73	20.11	18.73	23.47M
August 26, 2025	20.6	19.98	19.98	20.6	19.9	16.21M
August 25, 2025	19.9	20.48	20.48	20.6	19.85	21.48M
August 22, 2025	20.48	20.5	20.5	21.1	20.3	20.33M
August 21, 2025	21.08	20.42	20.42	21.39	20.42	18.71M
August 20, 2025	21.51	21.2	21.2	21.86	21.02	24.23M
August 19, 2025	22.35	22.02	22.02	23.06	22	34.65M
August 18, 2025	22.4	23	23	23.38	21.44	47.46M
August 15, 2025	20.69	21.63	21.63	21.94	20.41	35.6M
August 14, 2025	20.67	21.36	21.36	21.56	19.8	40.81M
August 13, 2025	20.12	21.17	21.17	22.5	20.12	46.3M
August 12, 2025	21.03	20.44	20.44	21.99	20.25	38.19M
August 11, 2025	21.2	21.41	21.41	22.08	20.8	44.13M
August 08, 2025	21.93	21.06	21.06	23.5	20.83	64.69M

Changshu Guorui Technology Co., Ltd. (300600.SZ) SHZ