Guangzhou Guangri Stock Co.,Ltd. (600894.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600894.SS Historical Return
If you invested ¥1000 in Guangzhou Guangri Stock Co.,Ltd. (600894.SS) 10 years ago, it would be worth ¥752.73 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,355.99, while ¥1000 invested 1 year ago would be worth ¥776.64. This corresponds to total returns of -24.73%, 35.6%, -22.34%, respectively, with annualized returns of -2.8%, 6.28%, -22.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600894.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 7.55 | 7.69 | 7.69 | 7.73 | 7.55 | 4.79M |
| November 10, 2026 | 7.6 | 7.59 | 7.59 | 7.61 | 7.54 | 3.04M |
| November 09, 2026 | 7.59 | 7.55 | 7.55 | 7.63 | 7.53 | 2.12M |
| November 06, 2026 | 7.5 | 7.56 | 7.56 | 7.59 | 7.44 | 2.93M |
| November 05, 2026 | 7.58 | 7.6 | 7.6 | 7.62 | 7.54 | 3.86M |
| November 04, 2026 | 7.6 | 7.59 | 7.59 | 7.66 | 7.52 | 4.62M |
| November 03, 2026 | 7.46 | 7.59 | 7.59 | 7.63 | 7.45 | 4.92M |
| November 02, 2026 | 7.35 | 7.51 | 7.51 | 7.53 | 7.3 | 7.27M |
| October 30, 2026 | 7.25 | 7.28 | 7.28 | 7.37 | 7.23 | 4.14M |
| October 29, 2026 | 7.4 | 7.31 | 7.31 | 7.44 | 7.29 | 3.37M |
| October 28, 2026 | 7.35 | 7.46 | 7.46 | 7.49 | 7.35 | 3.5M |
| October 27, 2026 | 7.43 | 7.4 | 7.4 | 7.54 | 7.38 | 4.45M |
| October 26, 2026 | 7.32 | 7.44 | 7.44 | 7.47 | 7.29 | 5.02M |
| October 23, 2026 | 7.28 | 7.33 | 7.33 | 7.37 | 7.16 | 5.6M |
| October 22, 2026 | 7.42 | 7.34 | 7.34 | 7.44 | 7.31 | 4.01M |
| October 21, 2026 | 7.55 | 7.42 | 7.42 | 7.59 | 7.41 | 4.06M |
| October 20, 2026 | 7.65 | 7.55 | 7.55 | 7.69 | 7.47 | 8.09M |
| October 19, 2026 | 7.72 | 7.67 | 7.67 | 7.77 | 7.65 | 5.01M |
| October 16, 2026 | 7.76 | 7.76 | 7.76 | 7.8 | 7.67 | 6.89M |
| October 15, 2026 | 7.92 | 7.71 | 7.71 | 7.92 | 7.7 | 10.37M |
| October 14, 2026 | 7.9 | 8 | 8 | 8.14 | 7.84 | 10.62M |
| October 13, 2026 | 7.8 | 7.97 | 7.97 | 8.04 | 7.72 | 13.58M |
| October 12, 2026 | 7.8 | 7.87 | 7.87 | 7.87 | 7.71 | 9.11M |
| October 09, 2026 | 7.67 | 7.76 | 7.76 | 7.76 | 7.58 | 7.81M |
| October 08, 2026 | 7.63 | 7.66 | 7.66 | 7.7 | 7.61 | 6.59M |
| September 30, 2026 | 7.76 | 7.65 | 7.65 | 7.79 | 7.6 | 6.19M |
| September 29, 2026 | 7.6 | 7.66 | 7.66 | 7.8 | 7.58 | 7.14M |
| September 28, 2026 | 7.71 | 7.61 | 7.61 | 7.76 | 7.6 | 6.99M |
| September 24, 2026 | 7.7 | 7.77 | 7.77 | 7.81 | 7.65 | 9.2M |
| September 23, 2026 | 7.65 | 7.75 | 7.75 | 7.94 | 7.56 | 15.51M |
| September 22, 2026 | 8 | 7.68 | 7.68 | 8 | 7.62 | 20.29M |
| September 21, 2026 | 7.49 | 7.92 | 7.92 | 7.92 | 7.49 | 18.53M |
| September 18, 2026 | 7.12 | 7.2 | 7.2 | 7.21 | 7.11 | 3.7M |
| September 17, 2026 | 7.17 | 7.13 | 7.13 | 7.17 | 7.08 | 4.18M |
| September 16, 2026 | 7.21 | 7.17 | 7.17 | 7.25 | 7.14 | 4.41M |
| September 15, 2026 | 7.27 | 7.21 | 7.21 | 7.32 | 7.2 | 4.37M |
| September 11, 2026 | 7.35 | 7.28 | 7.28 | 7.35 | 7.22 | 3.93M |
| September 10, 2026 | 7.45 | 7.37 | 7.37 | 7.45 | 7.35 | 3.12M |
| September 09, 2026 | 7.48 | 7.45 | 7.45 | 7.49 | 7.41 | 2.46M |
| September 08, 2026 | 7.41 | 7.48 | 7.48 | 7.49 | 7.41 | 3.63M |
| September 07, 2026 | 7.47 | 7.44 | 7.44 | 7.48 | 7.4 | 2.49M |
| September 04, 2026 | 7.42 | 7.43 | 7.43 | 7.52 | 7.41 | 3.01M |
| September 03, 2026 | 7.39 | 7.39 | 7.39 | 7.48 | 7.39 | 2.51M |
| September 02, 2026 | 7.45 | 7.39 | 7.39 | 7.5 | 7.37 | 4.78M |
| September 01, 2026 | 7.34 | 7.48 | 7.48 | 7.56 | 7.32 | 9.16M |
| August 31, 2026 | 7.36 | 7.34 | 7.34 | 7.5 | 7.34 | 8.55M |
| August 28, 2026 | 7.29 | 7.36 | 7.36 | 7.39 | 7.26 | 5.86M |
| August 27, 2026 | 7.25 | 7.31 | 7.31 | 7.34 | 7.18 | 8.38M |
| August 26, 2026 | 7.24 | 7.28 | 7.28 | 7.38 | 7.22 | 8.26M |
| August 25, 2026 | 7.33 | 7.29 | 7.29 | 7.35 | 7.05 | 14.28M |
| August 24, 2026 | 7.75 | 7.72 | 7.72 | 7.83 | 7.7 | 4.24M |
| August 21, 2026 | 7.87 | 7.75 | 7.75 | 7.87 | 7.7 | 3.47M |
| August 20, 2026 | 7.78 | 7.88 | 7.88 | 7.9 | 7.77 | 3.94M |
| August 19, 2026 | 7.8 | 7.78 | 7.78 | 7.9 | 7.77 | 4.73M |
| August 18, 2026 | 7.8 | 7.82 | 7.82 | 7.84 | 7.76 | 2.89M |
| August 17, 2026 | 7.76 | 7.8 | 7.8 | 7.83 | 7.68 | 3.42M |
| August 14, 2026 | 7.81 | 7.75 | 7.75 | 7.81 | 7.71 | 1.96M |
| August 13, 2026 | 7.83 | 7.8 | 7.8 | 7.85 | 7.76 | 3.26M |
| August 12, 2026 | 7.83 | 7.85 | 7.85 | 7.88 | 7.78 | 2.98M |
| August 11, 2026 | 7.89 | 7.84 | 7.84 | 7.95 | 7.83 | 3.06M |
AD
