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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.12	17.8	17.8	18.17	17.78	3.14M
February 12, 2026	18.28	18	18	18.3	17.92	4.13M
February 11, 2026	18.4	18.34	18.34	18.44	18.12	3.59M
February 10, 2026	18.74	18.35	18.35	18.76	18.2	5.41M
February 09, 2026	18.62	18.79	18.79	18.88	18.5	5.96M
February 06, 2026	18.55	18.6	18.6	18.85	18.3	7.23M
February 05, 2026	18.12	18.58	18.58	18.88	18.12	9.06M
February 04, 2026	17.63	18.15	18.15	18.18	17.55	5.85M
February 03, 2026	17.92	17.65	17.65	18.15	17.46	5.03M
February 02, 2026	18.09	17.91	17.91	18.28	17.86	6.18M
January 30, 2026	17.91	18.09	18.09	18.17	17.81	6.1M
January 29, 2026	17.31	17.91	17.91	18.03	17.28	6.35M
January 28, 2026	17.45	17.37	17.37	17.62	17.22	3.56M
January 27, 2026	17.77	17.49	17.49	17.77	17.34	3.85M
January 26, 2026	17.83	17.77	17.77	17.91	17.61	4.36M
January 23, 2026	18.32	17.87	17.87	18.41	17.81	4.33M
January 22, 2026	17.79	17.97	17.97	18.01	17.71	3.65M
January 21, 2026	18.08	17.85	17.85	18.1	17.71	3.73M
January 20, 2026	17.84	18.07	18.07	18.08	17.76	4.67M
January 19, 2026	17.34	17.84	17.84	17.98	17.3	4.52M
January 16, 2026	17.68	17.31	17.31	17.68	17.24	3.36M
January 15, 2026	17.44	17.63	17.63	17.76	17.4	4.57M
January 14, 2026	17.8	17.46	17.46	17.93	17.26	5.24M
January 13, 2026	17.8	17.69	17.69	18	17.62	3.49M
January 12, 2026	17.65	17.87	17.87	17.99	17.6	4.88M
January 09, 2026	17.62	17.58	17.58	17.69	17.46	3.72M
January 08, 2026	17.5	17.56	17.56	17.65	17.36	3.41M
January 07, 2026	17.6	17.56	17.56	17.76	17.52	2.86M
January 06, 2026	17.8	17.64	17.64	17.83	17.48	4.35M
January 05, 2026	17.65	17.73	17.73	17.87	17.5	3.96M
December 31, 2025	17.41	17.63	17.63	17.72	17.41	2.73M
December 30, 2025	17.88	17.52	17.52	17.9	17.39	4.64M
December 29, 2025	18.03	17.86	17.86	18.1	17.86	2.47M
December 26, 2025	18	17.97	17.97	18.18	17.89	2.33M
December 25, 2025	17.99	18.07	18.07	18.26	17.94	2.78M
December 24, 2025	18.19	17.99	17.99	18.2	17.89	2.88M
December 23, 2025	18.33	18.19	18.19	18.48	18.1	3.32M
December 22, 2025	18.5	18.39	18.39	18.5	18.03	5.45M
December 19, 2025	18.16	18.52	18.52	18.53	17.88	5.8M
December 18, 2025	17.73	18.15	18.15	18.34	17.65	6.59M
December 17, 2025	17.32	17.86	17.86	17.87	17.21	5.62M
December 16, 2025	17.4	17.33	17.33	17.66	17.2	3.15M
December 15, 2025	17.07	17.32	17.32	17.47	17.02	3.67M
December 12, 2025	17.07	17.02	17.02	17.23	16.91	5.4M
December 11, 2025	17.38	16.93	16.93	17.51	16.91	3.46M
December 10, 2025	17.39	17.39	17.39	17.57	17.34	2.58M
December 09, 2025	17.64	17.39	17.39	17.7	17.36	3.02M
December 08, 2025	18	17.73	17.73	18	17.55	4.66M
December 05, 2025	17.84	17.91	17.91	17.96	17.74	3.48M
December 04, 2025	18	17.8	17.8	18.08	17.73	4.43M
December 03, 2025	17.88	18.01	18.01	18.07	17.74	6.18M
December 02, 2025	17.66	17.93	17.93	17.97	17.56	5.9M
December 01, 2025	17.65	17.66	17.66	17.79	17.4	6.67M
November 28, 2025	17.23	17.5	17.5	17.55	17.09	5.46M
November 27, 2025	17.06	17.22	17.22	17.33	17.01	4.81M
November 26, 2025	16.96	17.13	17.13	17.24	16.92	4.07M
November 25, 2025	16.93	16.95	16.95	17.06	16.68	4.38M
November 24, 2025	16.76	16.88	16.88	16.99	16.73	4.63M
November 21, 2025	16.82	16.62	16.62	17.11	16.59	5.32M
November 20, 2025	17.02	16.89	16.89	17.14	16.79	4.06M

Guangzhou Restaurant Group Company Limited (603043.SS) SHH