Grandblue Environment Co., Ltd. (SHA:600323)
China
· Delayed Price · Currency is CNY 32.43
+1.10 (3.51%)
Apr 29, 2026, 2:35 PM CST
Grandblue Environment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31.79 | 32.99 | 31.41 | 32.27 | - | 3.00% | 8,941,800 |
| Apr 28, 2026 | 30.55 | 31.52 | 30.51 | 31.33 | 31.33 | 1.65% | 7,872,620 |
| Apr 27, 2026 | 29.74 | 31.94 | 29.73 | 30.82 | 30.82 | 2.09% | 12,254,360 |
| Apr 24, 2026 | 29.66 | 30.57 | 29.52 | 30.19 | 30.19 | 2.72% | 15,927,770 |
| Apr 21, 2026 | 28.80 | 29.47 | 28.80 | 29.39 | 29.39 | 1.38% | 3,056,759 |
| Apr 20, 2026 | 28.48 | 29.15 | 28.38 | 28.99 | 28.99 | 1.72% | 5,499,500 |
| Apr 17, 2026 | 28.50 | 28.59 | 28.32 | 28.50 | 28.50 | -0.25% | 2,968,650 |
| Apr 16, 2026 | 28.92 | 29.18 | 28.47 | 28.57 | 28.57 | -1.41% | 4,548,643 |
| Apr 15, 2026 | 28.71 | 29.25 | 28.32 | 28.98 | 28.98 | 1.58% | 8,225,720 |
| Apr 14, 2026 | 28.82 | 28.87 | 28.37 | 28.53 | 28.53 | -0.77% | 4,267,564 |
| Apr 13, 2026 | 29.01 | 29.21 | 28.48 | 28.75 | 28.75 | -1.84% | 4,622,134 |
| Apr 10, 2026 | 29.45 | 29.79 | 29.00 | 29.29 | 29.29 | -0.54% | 4,395,467 |
| Apr 9, 2026 | 29.41 | 29.80 | 29.26 | 29.45 | 29.45 | -0.44% | 4,546,200 |
| Apr 8, 2026 | 29.49 | 29.65 | 29.18 | 29.58 | 29.58 | 1.48% | 4,695,202 |
| Apr 7, 2026 | 29.90 | 30.09 | 29.01 | 29.15 | 29.15 | -2.77% | 5,937,457 |
| Apr 3, 2026 | 29.54 | 30.38 | 29.44 | 29.98 | 29.98 | 1.46% | 5,785,749 |
| Apr 2, 2026 | 29.41 | 29.72 | 29.16 | 29.55 | 29.55 | 0.17% | 3,783,689 |
| Apr 1, 2026 | 29.69 | 29.79 | 29.18 | 29.50 | 29.50 | 0.55% | 5,106,500 |
| Mar 31, 2026 | 29.89 | 30.17 | 29.34 | 29.34 | 29.34 | -1.97% | 4,479,600 |
| Mar 30, 2026 | 30.88 | 31.00 | 29.75 | 29.93 | 29.93 | -3.76% | 5,937,500 |
| Mar 27, 2026 | 30.52 | 31.80 | 30.43 | 31.10 | 31.10 | 0.94% | 5,863,800 |
| Mar 26, 2026 | 30.88 | 31.03 | 30.51 | 30.81 | 30.81 | -0.23% | 6,311,075 |
| Mar 25, 2026 | 29.37 | 30.98 | 29.04 | 30.88 | 30.88 | 5.25% | 8,114,816 |
| Mar 24, 2026 | 29.17 | 29.55 | 28.61 | 29.34 | 29.34 | 1.95% | 4,742,902 |
| Mar 23, 2026 | 29.94 | 29.94 | 28.60 | 28.78 | 28.78 | -5.30% | 9,000,685 |
| Mar 20, 2026 | 29.39 | 30.65 | 29.36 | 30.39 | 30.39 | 2.98% | 8,354,081 |
| Mar 19, 2026 | 29.00 | 29.91 | 28.91 | 29.51 | 29.51 | 0.96% | 6,707,940 |
| Mar 18, 2026 | 29.25 | 29.77 | 29.03 | 29.23 | 29.23 | -0.95% | 5,411,872 |
| Mar 17, 2026 | 30.57 | 30.57 | 29.45 | 29.51 | 29.51 | -2.25% | 6,076,788 |
| Mar 16, 2026 | 30.70 | 30.87 | 30.03 | 30.19 | 30.19 | -1.92% | 5,298,131 |
| Mar 13, 2026 | 30.15 | 31.38 | 30.15 | 30.78 | 30.78 | 1.95% | 9,252,128 |
| Mar 12, 2026 | 29.66 | 30.38 | 29.53 | 30.19 | 30.19 | 1.65% | 5,469,754 |
| Mar 11, 2026 | 29.79 | 29.80 | 29.16 | 29.70 | 29.70 | 0.07% | 3,323,782 |
| Mar 10, 2026 | 29.27 | 29.85 | 28.98 | 29.68 | 29.68 | 1.64% | 4,978,885 |
| Mar 9, 2026 | 29.42 | 29.63 | 28.88 | 29.20 | 29.20 | 0.38% | 7,337,357 |
| Mar 6, 2026 | 28.21 | 29.27 | 28.08 | 29.09 | 29.09 | 2.86% | 6,716,645 |
| Mar 5, 2026 | 28.22 | 28.47 | 27.93 | 28.28 | 28.28 | 0.25% | 5,802,900 |
| Mar 4, 2026 | 28.48 | 28.87 | 28.18 | 28.21 | 28.21 | -1.12% | 5,857,622 |
| Mar 3, 2026 | 29.16 | 29.17 | 28.35 | 28.53 | 28.53 | -1.99% | 8,852,027 |
| Mar 2, 2026 | 28.30 | 29.44 | 28.28 | 29.11 | 29.11 | 2.03% | 9,974,170 |
| Feb 27, 2026 | 27.92 | 28.96 | 27.90 | 28.53 | 28.53 | 2.63% | 8,388,388 |
| Feb 26, 2026 | 27.69 | 27.98 | 27.50 | 27.80 | 27.80 | 0.65% | 4,950,514 |
| Feb 25, 2026 | 27.81 | 28.00 | 27.43 | 27.62 | 27.62 | -0.32% | 10,631,390 |
| Feb 24, 2026 | 28.50 | 28.50 | 27.68 | 27.71 | 27.71 | -1.49% | 7,763,905 |
| Feb 13, 2026 | 28.75 | 28.83 | 28.10 | 28.13 | 28.13 | -2.16% | 4,567,908 |
| Feb 12, 2026 | 29.16 | 29.16 | 28.53 | 28.75 | 28.75 | -1.41% | 4,100,919 |
| Feb 11, 2026 | 28.95 | 29.27 | 28.80 | 29.16 | 29.16 | 0.93% | 2,690,740 |
| Feb 10, 2026 | 29.18 | 29.22 | 28.75 | 28.89 | 28.89 | -0.99% | 3,533,436 |
| Feb 9, 2026 | 29.50 | 29.50 | 28.96 | 29.18 | 29.18 | -0.44% | 3,295,579 |
| Feb 6, 2026 | 29.31 | 29.92 | 29.11 | 29.31 | 29.31 | -0.64% | 3,966,000 |
| Feb 5, 2026 | 29.09 | 29.63 | 28.84 | 29.50 | 29.50 | 1.97% | 5,036,602 |
| Feb 4, 2026 | 28.58 | 29.17 | 28.39 | 28.93 | 28.93 | 1.33% | 5,027,930 |
| Feb 3, 2026 | 28.68 | 28.75 | 28.27 | 28.55 | 28.55 | -0.14% | 5,015,101 |
| Feb 2, 2026 | 29.29 | 29.42 | 28.55 | 28.59 | 28.59 | -3.22% | 5,785,533 |
| Jan 30, 2026 | 28.63 | 29.66 | 28.45 | 29.54 | 29.54 | 3.32% | 7,819,523 |
| Jan 29, 2026 | 28.32 | 28.68 | 28.12 | 28.59 | 28.59 | 1.02% | 5,767,140 |
| Jan 28, 2026 | 28.70 | 28.71 | 28.10 | 28.30 | 28.30 | -1.12% | 7,702,993 |
| Jan 27, 2026 | 29.07 | 29.32 | 28.56 | 28.62 | 28.62 | -1.55% | 5,450,681 |
| Jan 26, 2026 | 29.00 | 29.29 | 28.33 | 29.07 | 29.07 | 0.28% | 7,091,554 |
| Jan 23, 2026 | 29.11 | 29.24 | 28.92 | 28.99 | 28.99 | -0.14% | 4,368,077 |
| Jan 22, 2026 | 29.03 | 29.25 | 28.88 | 29.03 | 29.03 | - | 3,152,610 |
| Jan 21, 2026 | 29.24 | 29.43 | 28.87 | 29.03 | 29.03 | -0.75% | 4,546,030 |
| Jan 20, 2026 | 28.66 | 29.31 | 28.46 | 29.25 | 29.25 | 2.24% | 4,903,805 |
| Jan 19, 2026 | 28.50 | 29.05 | 28.42 | 28.61 | 28.61 | 0.03% | 3,655,732 |
| Jan 16, 2026 | 29.37 | 29.40 | 28.50 | 28.60 | 28.60 | -2.22% | 5,350,297 |
| Jan 15, 2026 | 28.96 | 29.57 | 28.80 | 29.25 | 29.25 | 1.00% | 4,230,301 |
| Jan 14, 2026 | 28.37 | 29.18 | 28.13 | 28.96 | 28.96 | 2.33% | 9,833,126 |
| Jan 13, 2026 | 28.28 | 28.56 | 28.12 | 28.30 | 28.30 | 0.14% | 4,924,276 |
| Jan 12, 2026 | 28.06 | 28.35 | 27.95 | 28.26 | 28.26 | 0.46% | 5,279,301 |
| Jan 9, 2026 | 28.28 | 28.30 | 28.01 | 28.13 | 28.13 | -0.53% | 6,342,356 |
| Jan 8, 2026 | 28.56 | 28.70 | 28.21 | 28.28 | 28.28 | -0.98% | 4,428,622 |
| Jan 7, 2026 | 28.40 | 28.64 | 28.06 | 28.56 | 28.56 | 1.06% | 6,401,300 |
| Jan 6, 2026 | 28.93 | 29.00 | 28.23 | 28.26 | 28.26 | -2.55% | 8,538,316 |
| Jan 5, 2026 | 29.22 | 29.22 | 28.48 | 29.00 | 29.00 | 1.40% | 5,341,229 |
| Dec 31, 2025 | 28.30 | 28.77 | 28.27 | 28.60 | 28.60 | 1.42% | 3,481,770 |
| Dec 30, 2025 | 28.70 | 28.95 | 28.18 | 28.20 | 28.20 | -2.02% | 5,662,798 |
| Dec 29, 2025 | 29.04 | 29.15 | 28.69 | 28.78 | 28.78 | -1.10% | 4,510,302 |
| Dec 26, 2025 | 29.08 | 29.37 | 29.01 | 29.10 | 29.10 | - | 2,274,597 |
| Dec 25, 2025 | 29.25 | 29.25 | 28.86 | 29.10 | 29.10 | -0.10% | 2,428,400 |
| Dec 24, 2025 | 29.12 | 29.28 | 28.96 | 29.13 | 29.13 | 0.21% | 2,581,330 |
| Dec 23, 2025 | 29.26 | 29.54 | 29.00 | 29.07 | 29.07 | -0.82% | 3,349,137 |
| Dec 22, 2025 | 29.58 | 30.07 | 29.30 | 29.31 | 29.31 | 0.69% | 3,481,944 |
| Dec 19, 2025 | 29.29 | 29.52 | 28.93 | 29.11 | 29.11 | -0.41% | 3,640,250 |
| Dec 18, 2025 | 29.22 | 29.48 | 28.87 | 29.23 | 29.23 | -0.61% | 3,360,237 |
| Dec 17, 2025 | 29.30 | 29.60 | 29.03 | 29.41 | 29.41 | 0.38% | 2,779,900 |
| Dec 16, 2025 | 29.85 | 29.85 | 29.10 | 29.30 | 29.30 | -1.68% | 3,013,300 |
| Dec 15, 2025 | 29.88 | 30.05 | 29.60 | 29.80 | 29.80 | -0.43% | 3,227,579 |
| Dec 12, 2025 | 29.63 | 30.37 | 29.45 | 29.93 | 29.93 | 1.29% | 6,048,465 |
| Dec 11, 2025 | 29.40 | 29.65 | 29.22 | 29.55 | 29.55 | 0.51% | 3,167,780 |
| Dec 10, 2025 | 29.29 | 29.50 | 29.06 | 29.40 | 29.40 | 0.75% | 2,573,435 |
| Dec 9, 2025 | 29.38 | 29.54 | 29.02 | 29.18 | 29.18 | -0.65% | 3,440,330 |
| Dec 8, 2025 | 29.84 | 30.00 | 29.15 | 29.37 | 29.37 | -1.87% | 4,016,706 |
| Dec 5, 2025 | 29.92 | 30.23 | 29.63 | 29.93 | 29.93 | -0.33% | 4,153,587 |
| Dec 4, 2025 | 29.20 | 30.16 | 28.93 | 30.03 | 30.03 | 2.88% | 5,036,969 |
| Dec 3, 2025 | 28.85 | 29.25 | 28.75 | 29.19 | 29.19 | 1.14% | 3,085,775 |
| Dec 2, 2025 | 28.95 | 29.29 | 28.81 | 28.86 | 28.86 | -0.31% | 2,553,087 |
| Dec 1, 2025 | 28.89 | 29.01 | 28.46 | 28.95 | 28.95 | 0.66% | 3,173,900 |
| Nov 28, 2025 | 28.75 | 29.18 | 28.70 | 28.76 | 28.76 | -0.14% | 3,303,601 |
| Nov 27, 2025 | 28.58 | 28.89 | 28.42 | 28.80 | 28.80 | 1.16% | 3,219,221 |
| Nov 26, 2025 | 28.85 | 29.02 | 28.28 | 28.47 | 28.47 | -0.80% | 6,394,755 |