Skip to main content
Grandblue Environment Co., Ltd. (SHA:600323)
China flag China · Delayed Price · Currency is CNY
29.93
-0.10 (-0.33%)
Dec 5, 2025, 3:00 PM CST

Grandblue Environment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.9230.2329.6329.9329.93-0.33%4,153,587
Dec 4, 202529.2030.1628.9330.0330.032.88%5,036,969
Dec 3, 202528.8529.2528.7529.1929.191.14%3,085,775
Dec 2, 202528.9529.2928.8128.8628.86-0.31%2,553,087
Dec 1, 202528.8929.0128.4628.9528.950.66%3,173,900
Nov 28, 202528.7529.1828.7028.7628.76-0.14%3,303,601
Nov 27, 202528.5828.8928.4228.8028.801.16%3,219,221
Nov 26, 202528.8529.0228.2828.4728.47-0.80%6,394,755
Nov 25, 202529.1029.4228.6628.7028.70-0.83%4,780,930
Nov 24, 202529.4829.4928.6328.9428.94-1.06%5,072,678
Nov 21, 202530.1530.1829.1629.2529.25-2.69%6,330,783
Nov 20, 202529.8130.1629.7130.0630.060.67%3,189,889
Nov 19, 202530.2030.3929.7929.8629.86-1.26%3,470,542
Nov 18, 202530.8030.9330.0330.2430.24-1.82%4,337,844
Nov 17, 202530.1030.9829.8130.8030.802.50%6,264,724
Nov 14, 202529.7830.4029.7230.0530.050.57%4,554,898
Nov 13, 202530.4830.7529.7629.8829.88-1.87%4,934,270
Nov 12, 202530.4330.7730.0230.4530.450.07%5,163,651
Nov 11, 202529.5830.5029.3630.4330.432.46%6,779,244
Nov 10, 202529.8029.8629.3929.7029.70-0.34%3,260,446
Nov 7, 202529.6629.9229.6029.8029.800.20%4,162,122
Nov 6, 202529.4729.9129.3229.7429.740.20%5,747,283
Nov 5, 202528.3929.7528.3529.6829.683.85%8,616,849
Nov 4, 202528.9728.9728.4128.5828.58-1.45%3,953,854
Nov 3, 202528.3529.1928.0129.0029.003.02%7,896,854
Oct 31, 202528.4128.5127.8828.1528.15-1.71%3,786,135
Oct 30, 202528.7728.9028.4628.6428.39-0.35%4,549,227
Oct 29, 202528.5728.8528.2228.7428.490.98%4,318,618
Oct 28, 202529.4029.4028.4528.4628.21-2.97%6,379,979
Oct 27, 202528.8429.8828.8129.3329.071.14%7,186,620
Oct 24, 202529.1429.3528.7429.0028.75-0.48%4,926,358
Oct 23, 202529.1229.2428.5729.1428.89-0.21%6,898,900
Oct 22, 202528.5329.7928.5129.2028.952.10%9,846,145
Oct 21, 202528.4128.9028.4028.6028.350.88%7,140,727
Oct 20, 202528.6529.2227.9028.3528.10-0.14%6,601,572
Oct 17, 202528.3228.7228.3028.3928.140.07%4,724,139
Oct 16, 202528.2828.6028.0228.3728.120.46%3,983,536
Oct 15, 202527.8028.3227.6228.2427.991.58%5,447,356
Oct 14, 202528.1828.5427.6327.8027.56-1.73%5,617,394
Oct 13, 202527.7528.5227.6528.2928.040.39%6,767,416
Oct 10, 202527.2428.4727.1528.1827.933.11%6,762,100
Oct 9, 202527.0227.4426.9527.3327.091.11%4,665,784
Sep 30, 202527.4827.4926.9227.0326.79-1.24%5,918,310
Sep 29, 202527.4327.5227.0427.3727.130.22%4,504,428
Sep 26, 202527.3827.5027.0027.3127.07-0.18%4,111,366
Sep 25, 202527.7527.7527.0527.3627.12-1.12%4,224,779
Sep 24, 202527.3927.8327.2827.6727.431.21%4,520,534
Sep 23, 202526.9127.3526.7127.3427.101.82%5,870,030
Sep 22, 202526.3526.9426.1726.8526.622.21%5,770,906
Sep 19, 202526.2926.6425.9426.2726.040.57%5,116,979
Sep 18, 202527.1327.1426.0026.1225.89-3.83%9,744,510
Sep 17, 202526.7327.2226.6527.1626.921.08%4,554,180
Sep 16, 202527.2927.2926.6826.8726.64-1.50%4,042,756
Sep 15, 202527.0627.4226.9027.2827.040.81%4,561,832
Sep 12, 202527.0327.6026.6527.0626.820.37%6,884,457
Sep 11, 202526.9027.1526.5726.9626.720.63%5,153,897
Sep 10, 202527.0527.3326.7126.7926.56-1.29%4,729,895
Sep 9, 202526.4327.3726.2327.1426.903.08%10,914,720
Sep 8, 202526.5126.9226.3226.3326.10-1.02%8,808,510
Sep 5, 202526.1826.7026.0226.6026.371.29%7,062,862
Sep 4, 202525.6826.3125.5226.2626.032.30%10,204,300
Sep 3, 202525.9926.2025.5525.6725.45-1.61%7,181,898
Sep 2, 202525.8026.2325.7326.0925.861.05%6,029,356
Sep 1, 202526.2126.3725.7025.8225.59-2.20%8,755,131
Aug 29, 202526.0426.5825.9626.4026.171.38%7,513,733
Aug 28, 202525.9026.1525.7526.0425.810.66%6,556,810
Aug 27, 202526.8126.8425.7825.8725.64-3.47%14,158,880
Aug 26, 202526.4127.0026.3626.8026.571.71%11,310,940
Aug 25, 202526.5126.6526.2326.3526.12-0.42%9,212,962
Aug 22, 202526.5026.7026.2426.4626.23-0.15%4,691,593
Aug 21, 202526.7726.7926.1026.5026.27-1.34%7,781,258
Aug 20, 202526.2026.9626.0326.8626.632.52%8,360,762
Aug 19, 202526.2526.4926.1526.2025.97-0.27%4,480,100
Aug 18, 202526.6626.6826.2326.2726.04-1.54%7,015,831
Aug 15, 202526.7126.9726.4826.6826.45-0.41%5,864,089
Aug 14, 202526.5826.8726.3126.7926.560.79%4,581,570
Aug 13, 202526.7026.8026.3526.5826.35-0.08%4,846,201
Aug 12, 202526.5526.8526.4026.6026.370.19%4,415,589
Aug 11, 202526.9727.0826.2926.5526.32-1.56%6,977,755
Aug 8, 202527.4027.4426.8626.9726.73-1.06%3,736,146
Aug 7, 202527.5927.5927.1527.2627.02-1.02%2,407,152
Aug 6, 202527.5527.7727.2527.5427.300.47%3,234,377
Aug 5, 202527.0527.4426.7727.4127.171.33%3,559,223
Aug 4, 202527.3028.0026.6727.0526.81-1.64%7,718,187
Aug 1, 202526.8527.5526.7727.5027.262.73%6,207,200
Jul 31, 202527.3027.3026.5326.7726.54-1.33%5,179,312
Jul 30, 202527.2827.4627.0927.1326.89-0.62%3,298,403
Jul 29, 202527.7028.1827.2327.3027.06-1.41%4,611,833
Jul 28, 202527.8727.9827.3127.6927.45-0.65%5,340,239
Jul 25, 202527.2128.0627.1127.8727.631.46%7,897,120
Jul 24, 202526.9627.5026.8127.4727.231.89%9,212,987
Jul 23, 202526.1527.0526.1026.9626.723.10%11,533,650
Jul 22, 202525.6026.2325.5726.1525.921.75%7,689,094
Jul 21, 202525.8426.0425.5125.7025.48-0.35%4,880,300
Jul 18, 202525.5125.8325.4925.7925.561.18%3,418,656
Jul 17, 202526.1926.2325.4325.4925.27-2.75%8,148,169
Jul 16, 202525.7926.2625.6526.2125.982.30%10,185,390
Jul 15, 202525.0925.9325.0925.6225.404.32%16,345,860
Jul 14, 202524.1824.7624.0424.5624.351.57%5,333,518
Jul 11, 202523.9324.2823.8024.1823.971.04%4,788,094