Skip to main content
Guangzhou Guangri Stock Co.,Ltd. (SHA:600894)
China flag China · Delayed Price · Currency is CNY
9.53
-0.49 (-4.89%)
Apr 29, 2026, 3:00 PM CST

Guangzhou Guangri Stock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.959.959.489.539.53-4.89%20,598,424
Apr 28, 202610.0810.159.9310.0210.020.40%8,102,998
Apr 27, 20269.9110.079.919.989.98-0.40%5,651,700
Apr 24, 20269.9510.049.8410.0210.021.21%7,668,530
Apr 23, 20269.889.989.839.909.90-7,332,791
Apr 22, 20269.989.999.889.909.90-0.70%7,283,957
Apr 21, 20269.9310.039.889.979.970.61%6,663,862
Apr 20, 202610.1110.129.879.919.91-1.78%10,963,462
Apr 17, 202610.0510.139.9610.0910.091.00%10,474,685
Apr 16, 20269.8910.039.809.999.991.22%8,966,835
Apr 15, 20269.789.929.769.879.870.82%8,084,700
Apr 14, 20269.879.909.729.799.79-0.81%8,790,510
Apr 13, 20269.869.999.759.879.870.20%10,503,994
Apr 10, 202610.1010.109.849.859.85-0.91%14,262,380
Apr 9, 20269.8710.239.829.949.94-0.30%18,256,740
Apr 8, 20269.809.979.709.979.972.57%20,993,465
Apr 7, 20269.699.849.639.729.720.93%17,794,950
Apr 3, 20269.689.849.579.639.63-0.72%17,977,400
Apr 2, 20269.779.939.609.709.70-3.10%29,323,833
Apr 1, 20269.5810.499.4410.0110.014.38%49,357,016
Mar 31, 20269.459.599.459.599.599.98%15,103,029
Mar 30, 20268.598.788.488.728.720.23%5,286,800
Mar 27, 20268.738.788.618.708.70-0.68%3,632,884
Mar 26, 20268.848.968.758.768.76-0.90%3,052,640
Mar 25, 20268.718.888.698.848.841.61%3,668,800
Mar 24, 20268.568.708.458.708.703.20%4,911,309
Mar 23, 20268.858.968.348.438.43-5.92%9,002,557
Mar 20, 20269.109.188.958.968.96-1.54%5,706,945
Mar 19, 20269.249.329.069.109.10-1.94%6,788,800
Mar 18, 20269.369.389.189.289.28-0.54%4,567,600
Mar 17, 20269.339.449.319.339.33-3,970,381
Mar 16, 20269.439.469.289.339.33-0.74%5,089,700
Mar 13, 20269.559.609.399.409.40-1.57%6,419,800
Mar 12, 20269.629.629.529.559.55-0.62%3,329,474
Mar 11, 20269.439.639.389.619.611.91%6,342,630
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