Guangzhou Restaurant Group Company Limited - 603043.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.4	16.2	16.2	16.65	16.11	5.24M
September 25, 2025	16.4	16.41	16.41	16.48	16.2	3.83M
September 24, 2025	16.18	16.39	16.39	16.7	16.12	4.93M
September 23, 2025	16.73	16.23	16.23	16.73	16.06	6.16M
September 22, 2025	17.29	16.73	16.73	17.29	16.59	7.08M
September 19, 2025	17.13	17.19	17.19	17.37	16.73	7.38M
September 18, 2025	17.34	17.13	17.13	17.48	17	7.81M
September 17, 2025	17.77	17.31	17.31	17.82	17.22	8.1M
September 16, 2025	17.87	17.7	17.7	18.06	17.6	6.79M
September 15, 2025	17.55	17.77	17.77	18.07	17.38	8.9M
September 12, 2025	17.82	17.55	17.55	17.89	17.5	6.96M
September 11, 2025	18	17.87	17.87	18.01	17.6	7.37M
September 10, 2025	17.85	18	18	18.1	17.68	7.72M
September 09, 2025	17.81	17.87	17.87	17.99	17.6	6.98M
September 08, 2025	17.52	17.92	17.92	18.33	17.39	12.87M
September 05, 2025	17.66	17.61	17.61	17.68	17.08	9.8M
September 04, 2025	16.8	17.38	17.38	17.5	16.8	10.92M
September 03, 2025	17.15	16.94	16.94	17.35	16.8	5.07M
September 02, 2025	17.19	17.1	17.1	17.3	17	6.07M
September 01, 2025	17	17.14	17.14	17.41	16.95	7.56M
August 29, 2025	16.9	17	17	17.12	16.8	5.56M
August 28, 2025	16.68	16.87	16.87	16.93	16.44	5.6M
August 27, 2025	17	16.76	16.76	17.07	16.75	6.43M
August 26, 2025	16.95	17.02	17.02	17.18	16.87	5.03M
August 25, 2025	16.68	17.04	17.04	17.07	16.67	8.51M
August 22, 2025	16.79	16.81	16.81	16.83	16.62	4.81M
August 21, 2025	16.52	16.87	16.87	16.97	16.4	7.05M
August 20, 2025	16.36	16.6	16.6	16.78	16.2	6.35M
August 19, 2025	16.25	16.36	16.36	16.36	16.25	3.32M
August 18, 2025	16.19	16.24	16.24	16.34	16.18	3.61M
August 15, 2025	16.06	16.17	16.17	16.2	16.03	2.36M
August 14, 2025	16.19	16.09	16.09	16.28	16.05	3.7M
August 13, 2025	16.3	16.2	16.2	16.4	16.16	4.15M
August 12, 2025	16.18	16.22	16.22	16.28	16.12	2.79M
August 11, 2025	16.11	16.16	16.16	16.2	16.03	3.01M
August 08, 2025	16.07	16.11	16.11	16.13	16.02	2.91M
August 07, 2025	16.03	16.03	16.03	16.11	15.97	2.96M
August 06, 2025	16	15.97	15.97	16.01	15.91	1.91M
August 05, 2025	15.85	16	16	16.02	15.85	2.31M
August 04, 2025	15.84	15.87	15.87	15.93	15.72	1.97M
August 01, 2025	15.78	15.83	15.83	15.89	15.76	1.91M
July 31, 2025	16.08	15.81	15.81	16.08	15.72	4.01M
July 30, 2025	15.92	16.12	16.12	16.14	15.85	4.12M
July 29, 2025	15.9	15.89	15.89	15.97	15.78	2.94M
July 28, 2025	16.03	15.9	15.9	16.04	15.89	2.27M
July 25, 2025	16.07	15.96	15.96	16.13	15.9	3.01M
July 24, 2025	15.88	16.07	16.07	16.07	15.82	4.2M
July 23, 2025	15.86	15.81	15.81	15.94	15.8	2.98M
July 22, 2025	15.81	15.86	15.86	15.86	15.73	3.49M
July 21, 2025	15.78	15.81	15.81	15.83	15.72	2.35M
July 18, 2025	15.7	15.77	15.77	15.77	15.66	1.44M
July 17, 2025	15.63	15.69	15.69	15.77	15.56	2M
July 16, 2025	15.53	15.61	15.61	15.69	15.53	1.51M
July 15, 2025	15.77	15.56	15.56	15.77	15.55	2.71M
July 14, 2025	15.95	15.77	15.77	15.95	15.77	1.97M
July 11, 2025	15.78	15.92	15.92	15.94	15.77	2.57M
July 10, 2025	15.74	15.78	15.78	15.79	15.68	1.63M
July 09, 2025	15.64	15.73	15.73	15.83	15.62	2.84M
July 08, 2025	15.53	15.63	15.63	15.65	15.53	1.88M
July 07, 2025	15.52	15.55	15.55	15.59	15.5	1.22M

Guangzhou Restaurant Group Company Limited (603043.SS) SHH