Grandjoy Holdings Group Co., Ltd. (SHE:000031)
China
· Delayed Price · Currency is CNY 3.280
-0.060 (-1.80%)
At close: Mar 9, 2026
Grandjoy Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.26 | 3.32 | 3.20 | 3.28 | 3.28 | -1.80% | 30,125,800 |
| Mar 6, 2026 | 3.32 | 3.38 | 3.28 | 3.34 | 3.34 | 0.30% | 27,933,300 |
| Mar 5, 2026 | 3.35 | 3.47 | 3.30 | 3.33 | 3.33 | 1.22% | 25,986,830 |
| Mar 4, 2026 | 3.40 | 3.42 | 3.26 | 3.29 | 3.29 | -3.80% | 34,734,300 |
| Mar 3, 2026 | 3.45 | 3.53 | 3.40 | 3.42 | 3.42 | -0.58% | 37,340,930 |
| Mar 2, 2026 | 3.40 | 3.49 | 3.36 | 3.44 | 3.44 | -0.58% | 28,083,157 |
| Feb 27, 2026 | 3.47 | 3.50 | 3.41 | 3.46 | 3.46 | -0.29% | 26,529,230 |
| Feb 26, 2026 | 3.62 | 3.66 | 3.43 | 3.47 | 3.47 | -3.88% | 37,624,801 |
| Feb 25, 2026 | 3.52 | 3.67 | 3.52 | 3.61 | 3.61 | 2.85% | 35,560,050 |
| Feb 24, 2026 | 3.57 | 3.63 | 3.49 | 3.51 | 3.51 | -1.68% | 25,421,610 |
| Feb 13, 2026 | 3.66 | 3.69 | 3.57 | 3.57 | 3.57 | -1.92% | 26,314,860 |
| Feb 12, 2026 | 3.60 | 3.74 | 3.57 | 3.64 | 3.64 | 1.68% | 41,277,400 |
| Feb 11, 2026 | 3.57 | 3.65 | 3.49 | 3.58 | 3.58 | 1.42% | 40,390,930 |
| Feb 10, 2026 | 3.77 | 3.77 | 3.51 | 3.53 | 3.53 | -5.87% | 54,822,300 |
| Feb 9, 2026 | 3.77 | 3.82 | 3.68 | 3.75 | 3.75 | 0.54% | 52,263,120 |
| Feb 6, 2026 | 3.72 | 3.81 | 3.65 | 3.73 | 3.73 | - | 57,297,720 |
| Feb 5, 2026 | 3.71 | 3.78 | 3.67 | 3.73 | 3.73 | -1.32% | 68,976,600 |
| Feb 4, 2026 | 3.67 | 3.86 | 3.61 | 3.78 | 3.78 | 2.44% | 93,863,080 |
| Feb 3, 2026 | 3.76 | 3.81 | 3.67 | 3.69 | 3.69 | 1.10% | 110,028,200 |
| Feb 2, 2026 | 3.56 | 3.82 | 3.56 | 3.65 | 3.65 | -6.65% | 159,370,100 |
| Jan 30, 2026 | 3.79 | 4.10 | 3.77 | 3.91 | 3.91 | 4.83% | 233,400,300 |
| Jan 29, 2026 | 3.46 | 3.73 | 3.35 | 3.73 | 3.73 | 10.03% | 90,897,820 |
| Jan 28, 2026 | 3.24 | 3.52 | 3.23 | 3.39 | 3.39 | 5.94% | 111,220,400 |
| Jan 27, 2026 | 3.29 | 3.29 | 3.14 | 3.20 | 3.20 | -1.23% | 30,584,910 |
| Jan 26, 2026 | 3.31 | 3.33 | 3.21 | 3.24 | 3.24 | -2.99% | 32,941,670 |
| Jan 23, 2026 | 3.43 | 3.43 | 3.28 | 3.34 | 3.34 | -1.76% | 51,460,680 |
| Jan 22, 2026 | 3.28 | 3.52 | 3.25 | 3.40 | 3.40 | 4.29% | 92,716,890 |
| Jan 21, 2026 | 3.19 | 3.32 | 3.10 | 3.26 | 3.26 | 0.31% | 94,803,930 |
| Jan 20, 2026 | 2.96 | 3.25 | 2.93 | 3.25 | 3.25 | 10.17% | 66,107,450 |
| Jan 19, 2026 | 2.92 | 3.07 | 2.83 | 2.95 | 2.95 | 1.03% | 37,032,340 |
| Jan 16, 2026 | 3.02 | 3.08 | 2.91 | 2.92 | 2.92 | -1.68% | 38,615,090 |
| Jan 15, 2026 | 2.92 | 3.02 | 2.91 | 2.97 | 2.97 | 1.02% | 42,969,160 |
| Jan 14, 2026 | 2.88 | 2.95 | 2.87 | 2.94 | 2.94 | 1.38% | 48,205,240 |
| Jan 13, 2026 | 2.89 | 2.91 | 2.86 | 2.90 | 2.90 | 0.35% | 30,549,090 |
| Jan 12, 2026 | 2.90 | 2.92 | 2.87 | 2.89 | 2.89 | -0.69% | 23,143,300 |
| Jan 9, 2026 | 2.92 | 2.95 | 2.88 | 2.91 | 2.91 | -0.68% | 19,502,900 |
| Jan 8, 2026 | 2.87 | 2.95 | 2.85 | 2.93 | 2.93 | 2.09% | 19,549,780 |
| Jan 7, 2026 | 2.90 | 2.93 | 2.87 | 2.87 | 2.87 | -1.03% | 17,322,780 |
| Jan 6, 2026 | 2.88 | 2.92 | 2.88 | 2.90 | 2.90 | 0.35% | 15,038,030 |
| Jan 5, 2026 | 2.83 | 2.89 | 2.82 | 2.89 | 2.89 | 2.48% | 14,364,460 |
| Dec 31, 2025 | 2.83 | 2.85 | 2.80 | 2.82 | 2.82 | - | 13,344,440 |
| Dec 30, 2025 | 2.87 | 2.88 | 2.82 | 2.82 | 2.82 | -1.74% | 13,165,830 |
| Dec 29, 2025 | 2.89 | 2.92 | 2.86 | 2.87 | 2.87 | -1.03% | 13,325,800 |
| Dec 26, 2025 | 2.93 | 2.95 | 2.88 | 2.90 | 2.90 | -1.02% | 16,808,900 |
| Dec 25, 2025 | 2.93 | 2.97 | 2.90 | 2.93 | 2.93 | 1.03% | 13,491,070 |
| Dec 24, 2025 | 2.91 | 2.93 | 2.88 | 2.90 | 2.90 | - | 11,633,170 |
| Dec 23, 2025 | 2.94 | 2.95 | 2.89 | 2.90 | 2.90 | -1.69% | 13,318,010 |
| Dec 22, 2025 | 2.96 | 2.97 | 2.91 | 2.95 | 2.95 | -0.34% | 16,893,750 |
| Dec 19, 2025 | 2.88 | 2.97 | 2.86 | 2.96 | 2.96 | 2.78% | 19,369,920 |
| Dec 18, 2025 | 2.85 | 2.89 | 2.85 | 2.88 | 2.88 | 1.05% | 13,430,100 |
| Dec 17, 2025 | 2.84 | 2.87 | 2.80 | 2.85 | 2.85 | - | 15,748,000 |
| Dec 16, 2025 | 2.85 | 2.89 | 2.82 | 2.85 | 2.85 | - | 16,668,930 |
| Dec 15, 2025 | 2.84 | 2.88 | 2.82 | 2.85 | 2.85 | - | 13,037,160 |
| Dec 12, 2025 | 2.94 | 2.94 | 2.84 | 2.85 | 2.85 | -2.06% | 22,507,100 |
| Dec 11, 2025 | 3.04 | 3.05 | 2.91 | 2.91 | 2.91 | -4.28% | 25,784,400 |
| Dec 10, 2025 | 2.99 | 3.08 | 2.95 | 3.04 | 3.04 | 2.01% | 27,195,480 |
| Dec 9, 2025 | 3.07 | 3.08 | 2.95 | 2.98 | 2.98 | -2.93% | 23,787,180 |
| Dec 8, 2025 | 3.08 | 3.13 | 3.06 | 3.07 | 3.07 | 0.33% | 15,606,630 |
| Dec 5, 2025 | 3.03 | 3.07 | 2.99 | 3.06 | 3.06 | 1.32% | 16,255,290 |
| Dec 4, 2025 | 3.10 | 3.12 | 3.02 | 3.02 | 3.02 | -2.58% | 20,668,910 |
| Dec 3, 2025 | 3.13 | 3.13 | 3.07 | 3.10 | 3.10 | -1.27% | 16,474,020 |
| Dec 2, 2025 | 3.09 | 3.14 | 3.06 | 3.14 | 3.14 | 1.29% | 20,748,100 |
| Dec 1, 2025 | 3.17 | 3.18 | 3.07 | 3.10 | 3.10 | -1.59% | 26,931,660 |
| Nov 28, 2025 | 3.12 | 3.16 | 3.05 | 3.15 | 3.15 | 0.64% | 22,491,190 |
| Nov 27, 2025 | 3.10 | 3.19 | 3.04 | 3.13 | 3.13 | 0.64% | 19,248,370 |
| Nov 26, 2025 | 3.15 | 3.19 | 3.10 | 3.11 | 3.11 | -1.27% | 19,120,700 |
| Nov 25, 2025 | 3.14 | 3.21 | 3.11 | 3.15 | 3.15 | 0.32% | 23,408,450 |
| Nov 24, 2025 | 3.08 | 3.20 | 3.08 | 3.14 | 3.14 | 1.95% | 25,962,600 |
| Nov 21, 2025 | 3.14 | 3.24 | 3.08 | 3.08 | 3.08 | -3.14% | 22,490,400 |
| Nov 20, 2025 | 3.20 | 3.24 | 3.09 | 3.18 | 3.18 | -0.63% | 27,137,150 |
| Nov 19, 2025 | 3.30 | 3.35 | 3.17 | 3.20 | 3.20 | -3.61% | 24,013,280 |
| Nov 18, 2025 | 3.40 | 3.41 | 3.26 | 3.32 | 3.32 | -2.64% | 32,443,300 |
| Nov 17, 2025 | 3.35 | 3.42 | 3.29 | 3.41 | 3.41 | 2.40% | 31,549,650 |
| Nov 14, 2025 | 3.30 | 3.37 | 3.29 | 3.33 | 3.33 | 0.60% | 28,383,500 |
| Nov 13, 2025 | 3.33 | 3.33 | 3.26 | 3.31 | 3.31 | -0.60% | 24,252,750 |
| Nov 12, 2025 | 3.33 | 3.34 | 3.24 | 3.33 | 3.33 | 2.15% | 45,054,000 |
| Nov 11, 2025 | 3.08 | 3.30 | 3.08 | 3.26 | 3.26 | 5.84% | 62,693,690 |
| Nov 10, 2025 | 3.02 | 3.08 | 2.99 | 3.08 | 3.08 | 2.67% | 25,912,280 |
| Nov 7, 2025 | 3.00 | 3.04 | 2.99 | 3.00 | 3.00 | - | 12,196,790 |
| Nov 6, 2025 | 3.02 | 3.03 | 2.98 | 3.00 | 3.00 | -0.33% | 12,922,300 |
| Nov 5, 2025 | 2.94 | 3.04 | 2.92 | 3.01 | 3.01 | 2.03% | 21,298,140 |
| Nov 4, 2025 | 2.96 | 2.97 | 2.93 | 2.95 | 2.95 | -0.34% | 22,868,880 |
| Nov 3, 2025 | 2.99 | 2.99 | 2.94 | 2.96 | 2.96 | -0.34% | 26,688,990 |
| Oct 31, 2025 | 3.04 | 3.08 | 2.97 | 2.97 | 2.97 | -2.62% | 39,145,200 |
| Oct 30, 2025 | 3.22 | 3.24 | 3.05 | 3.05 | 3.05 | -7.01% | 58,845,300 |
| Oct 29, 2025 | 3.18 | 3.44 | 3.13 | 3.28 | 3.28 | 2.82% | 49,796,040 |
| Oct 28, 2025 | 3.23 | 3.24 | 3.18 | 3.19 | 3.19 | -0.93% | 19,277,300 |
| Oct 27, 2025 | 3.25 | 3.26 | 3.20 | 3.22 | 3.22 | -0.92% | 21,686,000 |
| Oct 24, 2025 | 3.37 | 3.39 | 3.24 | 3.25 | 3.25 | -3.56% | 28,021,700 |
| Oct 23, 2025 | 3.45 | 3.46 | 3.30 | 3.37 | 3.37 | -1.46% | 25,952,300 |
| Oct 22, 2025 | 3.37 | 3.45 | 3.34 | 3.42 | 3.42 | 1.18% | 26,334,900 |
| Oct 21, 2025 | 3.21 | 3.38 | 3.19 | 3.38 | 3.38 | 5.30% | 33,572,510 |
| Oct 20, 2025 | 3.23 | 3.28 | 3.19 | 3.21 | 3.21 | -0.31% | 16,710,700 |
| Oct 17, 2025 | 3.25 | 3.38 | 3.21 | 3.22 | 3.22 | -1.23% | 34,546,250 |
| Oct 16, 2025 | 3.22 | 3.32 | 3.19 | 3.26 | 3.26 | 0.93% | 20,986,900 |
| Oct 15, 2025 | 3.20 | 3.29 | 3.17 | 3.23 | 3.23 | 0.94% | 21,533,590 |
| Oct 14, 2025 | 3.23 | 3.30 | 3.19 | 3.20 | 3.20 | -0.93% | 25,791,740 |
| Oct 13, 2025 | 3.15 | 3.23 | 3.09 | 3.23 | 3.23 | 0.31% | 25,061,970 |
| Oct 10, 2025 | 3.14 | 3.24 | 3.13 | 3.22 | 3.22 | 1.90% | 31,030,100 |
| Oct 9, 2025 | 3.31 | 3.32 | 3.12 | 3.16 | 3.16 | -4.24% | 34,448,440 |