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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	16.93	17.08	17.08	17.19	16.8	3.77M
November 18, 2025	17.04	16.92	16.92	17.16	16.83	3.63M
November 17, 2025	17.04	17.13	17.13	17.27	17.03	2.87M
November 14, 2025	17.36	17.17	17.17	17.52	17.13	3.88M
November 13, 2025	17.25	17.36	17.36	17.41	17.13	3.63M
November 12, 2025	17.27	17.28	17.28	17.51	17.21	4.32M
November 11, 2025	17.29	17.33	17.33	17.36	17.07	5.69M
November 10, 2025	16.95	17.2	17.2	17.28	16.85	7.84M
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

Guangzhou Restaurant Group Company Limited (603043.SS) SHH