Skip to main content
Guangzhou Guangri Stock Co.,Ltd. (SHA:600894)
China flag China · Delayed Price · Currency is CNY
9.43
+0.05 (0.53%)
Mar 10, 2026, 3:00 PM CST

Guangzhou Guangri Stock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20269.429.479.359.439.430.53%5,173,771
Mar 9, 20269.309.419.209.389.380.43%5,432,400
Mar 6, 20269.199.369.169.349.341.63%3,653,062
Mar 5, 20269.239.269.149.199.190.77%4,076,700
Mar 4, 20269.429.519.119.129.12-3.49%8,546,300
Mar 3, 20269.659.679.449.459.45-2.07%6,445,540
Mar 2, 20269.589.689.459.659.65-0.82%7,529,177
Feb 27, 20269.789.799.679.739.73-0.51%6,449,608
Feb 26, 20269.699.809.599.789.781.14%8,282,103
Feb 25, 20269.549.729.549.679.671.04%5,357,000
Feb 24, 20269.579.619.519.579.571.06%3,498,113
Feb 13, 20269.589.679.479.479.47-1.56%3,952,800
Feb 12, 20269.689.709.619.629.62-0.62%3,410,600
Feb 11, 20269.749.759.649.689.68-0.10%3,984,800
Feb 10, 20269.659.769.599.699.690.73%5,769,556
Feb 9, 20269.659.689.579.629.620.21%6,286,142
Feb 6, 20269.599.679.569.609.60-0.41%4,087,000
Feb 5, 20269.679.709.579.649.64-0.31%4,205,297
Feb 4, 20269.449.689.399.679.672.44%7,645,858
Feb 3, 20269.389.459.359.449.441.07%3,964,887
Feb 2, 20269.539.579.319.349.34-1.99%4,675,500
Jan 30, 20269.589.669.439.539.53-0.63%5,402,747
Jan 29, 20269.479.629.419.599.591.27%7,559,763
Jan 28, 20269.529.579.449.479.47-0.63%4,629,439
Jan 27, 20269.599.609.389.539.53-0.63%5,219,957
Jan 26, 20269.729.759.569.599.59-0.93%7,728,034
Jan 23, 20269.699.759.659.689.68-0.10%6,607,750
Jan 22, 20269.709.739.679.699.69-5,585,700
Jan 21, 20269.689.749.619.699.690.73%7,790,401
Jan 20, 20269.569.659.519.629.62-0.21%7,674,301
Jan 19, 20269.559.839.529.649.642.34%9,521,080
Jan 16, 20269.489.529.399.429.42-0.42%3,496,300
Jan 15, 20269.429.519.419.469.46-0.21%3,801,300
Jan 14, 20269.519.619.419.489.48-0.21%7,353,000
Jan 13, 20269.669.679.509.509.50-1.35%6,551,875
Jan 12, 20269.609.779.589.639.630.21%9,405,165
Jan 9, 20269.889.889.539.619.61-1.94%15,614,410
Jan 8, 20269.279.869.259.809.805.95%22,753,230
Jan 7, 20269.339.339.249.259.25-0.75%3,899,513
Jan 6, 20269.309.339.259.329.320.11%4,778,312
Jan 5, 20269.299.449.259.319.310.65%7,035,056
Dec 31, 20259.329.329.239.259.250.43%3,063,371
Dec 30, 20259.259.269.179.219.21-0.43%3,293,803
Dec 29, 20259.259.329.129.259.250.43%4,057,459
Dec 26, 20259.219.269.189.219.21-2,987,404
Dec 25, 20259.219.279.209.219.210.11%2,451,850
Dec 24, 20259.129.219.129.209.200.66%3,044,300
Dec 23, 20259.069.209.069.149.140.44%3,486,800
Dec 22, 20259.119.139.069.109.10-0.22%2,596,900
Dec 19, 20259.039.128.989.129.121.45%3,721,000
Dec 18, 20259.029.108.978.998.99-0.88%4,202,701
Dec 17, 20259.109.128.979.079.07-0.77%4,158,811
Dec 16, 20259.009.148.919.149.141.56%6,407,900
Dec 15, 20258.909.068.889.009.001.01%3,269,372
Dec 12, 20258.938.968.898.918.91-3,804,962
Dec 11, 20259.059.068.888.918.91-1.11%3,912,298
Dec 10, 20259.089.109.009.019.01-0.66%3,481,914
Dec 9, 20259.169.169.079.079.07-0.77%2,063,900
Dec 8, 20259.159.199.129.149.14-0.11%2,657,800
Dec 5, 20259.159.159.069.159.150.33%2,712,600
Dec 4, 20259.109.159.059.129.12-0.11%2,647,100
Dec 3, 20259.219.249.109.139.13-1.08%4,996,600
Dec 2, 20259.219.269.179.239.230.33%2,475,038
Dec 1, 20259.239.269.169.209.20-0.65%3,977,700
Nov 28, 20259.299.299.209.269.260.11%4,337,409
Nov 27, 20259.239.289.179.259.250.22%2,736,900
Nov 26, 20259.229.319.199.239.230.11%2,780,869
Nov 25, 20259.239.329.229.229.22-0.11%2,851,900
Nov 24, 20259.189.269.189.239.230.65%2,882,850
Nov 21, 20259.419.439.169.179.17-2.34%5,090,883
Nov 20, 20259.399.439.339.399.390.32%2,738,739
Nov 19, 20259.469.469.319.369.36-0.64%4,203,002
Nov 18, 20259.609.629.399.429.42-2.08%7,527,200
Nov 17, 20259.819.839.619.629.62-1.13%5,871,300
Nov 14, 20259.739.809.709.739.73-3,663,129
Nov 13, 20259.789.789.699.739.73-0.31%4,685,634
Nov 12, 20259.789.819.759.769.76-0.31%3,583,587
Nov 11, 20259.829.829.759.799.790.10%5,028,055
Nov 10, 20259.729.789.699.789.780.62%4,552,050
Nov 7, 20259.679.739.659.729.72-0.51%3,284,900
Nov 6, 20259.749.809.709.779.670.31%3,728,285
Nov 5, 20259.719.759.649.749.640.31%3,935,638
Nov 4, 20259.709.729.609.719.610.21%2,997,179
Nov 3, 20259.759.789.659.699.59-0.51%6,249,847
Oct 31, 20259.629.759.629.749.641.35%4,505,550
Oct 30, 20259.689.719.619.619.51-0.72%4,935,345
Oct 29, 20259.709.729.649.689.58-0.21%4,728,569
Oct 28, 20259.759.799.679.709.60-0.72%6,680,700
Oct 27, 20259.859.879.749.779.67-1.51%10,110,750
Oct 24, 202510.0610.099.909.929.82-1.39%6,630,269
Oct 23, 202510.0010.089.9810.069.960.60%4,753,800
Oct 22, 202510.0510.099.9910.009.90-0.40%3,472,100
Oct 21, 20259.9610.099.9510.049.941.01%3,618,900
Oct 20, 20259.9910.079.909.949.84-4,058,900
Oct 17, 202510.1010.129.929.949.84-1.39%3,243,300
Oct 16, 202510.0810.1010.0310.089.98-0.10%2,606,800
Oct 15, 202510.0710.1310.0110.099.990.30%4,079,259
Oct 14, 202510.0710.1210.0310.069.96-0.10%4,051,845
Oct 13, 20259.9210.109.8610.079.97-0.10%4,841,057
Oct 10, 20259.9610.109.9210.089.980.80%4,927,857