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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.95	16.94	16.94	17.14	16.88	3.68M
November 06, 2025	17	16.95	16.95	17.1	16.79	4.26M
November 05, 2025	16.98	16.99	16.99	17.16	16.89	4.39M
November 04, 2025	17.22	17.05	17.05	17.29	16.98	6.44M
November 03, 2025	17.02	17.21	17.21	17.44	17.01	12.18M
October 31, 2025	16.3	17.01	17.01	17.1	16.3	16.95M
October 30, 2025	15.94	15.95	15.95	16.03	15.88	2.1M
October 29, 2025	16.04	15.96	15.96	16.06	15.89	2.24M
October 28, 2025	16	16	16	16.06	15.94	2.32M
October 27, 2025	16	16	16	16.06	15.89	3.39M
October 24, 2025	16.12	16.03	16.03	16.12	15.98	2.4M
October 23, 2025	16.09	16.07	16.07	16.13	15.98	2.88M
October 22, 2025	16.04	16.09	16.09	16.15	15.98	3.06M
October 21, 2025	16.03	16.04	16.04	16.09	15.99	2.91M
October 20, 2025	16.1	16.05	16.05	16.13	15.88	2.75M
October 17, 2025	16	16.06	16.06	16.12	15.95	3.51M
October 16, 2025	16.01	16.02	16.02	16.12	15.93	2.63M
October 15, 2025	15.82	16	16	16	15.75	2.75M
October 14, 2025	15.8	15.79	15.79	15.9	15.72	4.41M
October 13, 2025	15.7	15.78	15.78	15.9	15.68	3.05M
October 10, 2025	15.88	16	16	16.08	15.86	3.17M
October 09, 2025	16	15.88	15.88	16.15	15.76	4.94M
September 30, 2025	16.2	16.13	16.13	16.24	16.07	3.71M
September 29, 2025	16.2	16.21	16.21	16.23	15.96	3.17M
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

Guangzhou Restaurant Group Company Limited (603043.SS) SHH