Grandjoy Holdings Group Co., Ltd. (SHE:000031)
China
· Delayed Price · Currency is CNY 2.960
+0.090 (3.14%)
Apr 29, 2026, 2:35 PM CST
Grandjoy Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.91 | 2.93 | 2.85 | 2.87 | 2.87 | -1.03% | 19,628,780 |
| Apr 27, 2026 | 2.90 | 2.92 | 2.83 | 2.90 | 2.90 | 0.35% | 24,796,246 |
| Apr 24, 2026 | 2.89 | 2.91 | 2.87 | 2.89 | 2.89 | - | 21,643,088 |
| Apr 23, 2026 | 2.90 | 2.94 | 2.87 | 2.89 | 2.89 | -0.34% | 19,587,685 |
| Apr 22, 2026 | 2.89 | 2.92 | 2.87 | 2.90 | 2.90 | - | 14,821,625 |
| Apr 21, 2026 | 2.92 | 2.94 | 2.87 | 2.90 | 2.90 | -0.68% | 19,114,620 |
| Apr 20, 2026 | 2.90 | 2.92 | 2.86 | 2.92 | 2.92 | - | 23,033,071 |
| Apr 17, 2026 | 2.90 | 2.99 | 2.87 | 2.92 | 2.92 | 0.69% | 33,165,600 |
| Apr 16, 2026 | 2.91 | 2.93 | 2.85 | 2.90 | 2.90 | -0.34% | 26,422,454 |
| Apr 15, 2026 | 3.03 | 3.03 | 2.90 | 2.91 | 2.91 | -4.28% | 30,897,101 |
| Apr 14, 2026 | 2.98 | 3.06 | 2.94 | 3.04 | 3.04 | 2.36% | 28,514,591 |
| Apr 13, 2026 | 2.93 | 3.02 | 2.92 | 2.97 | 2.97 | 1.02% | 22,396,200 |
| Apr 10, 2026 | 2.92 | 2.98 | 2.91 | 2.94 | 2.94 | 1.73% | 17,775,100 |
| Apr 9, 2026 | 2.93 | 2.95 | 2.88 | 2.89 | 2.89 | -2.03% | 13,255,400 |
| Apr 8, 2026 | 2.88 | 2.97 | 2.86 | 2.95 | 2.95 | 4.24% | 20,729,046 |
| Apr 7, 2026 | 2.81 | 2.85 | 2.79 | 2.83 | 2.83 | 1.07% | 13,372,201 |
| Apr 3, 2026 | 2.86 | 2.87 | 2.78 | 2.80 | 2.80 | -2.10% | 15,400,300 |
| Apr 2, 2026 | 2.92 | 2.93 | 2.84 | 2.86 | 2.86 | -3.05% | 19,620,200 |
| Apr 1, 2026 | 2.96 | 2.96 | 2.90 | 2.95 | 2.95 | 1.37% | 12,214,600 |
| Mar 31, 2026 | 2.96 | 3.01 | 2.90 | 2.91 | 2.91 | -1.69% | 17,450,300 |
| Mar 30, 2026 | 2.91 | 2.96 | 2.88 | 2.96 | 2.96 | 0.68% | 13,340,420 |
| Mar 27, 2026 | 2.89 | 2.97 | 2.85 | 2.94 | 2.94 | 1.03% | 15,049,800 |
| Mar 26, 2026 | 2.95 | 2.98 | 2.89 | 2.91 | 2.91 | -1.02% | 16,181,900 |
| Mar 25, 2026 | 2.92 | 2.97 | 2.87 | 2.94 | 2.94 | 1.03% | 22,267,400 |
| Mar 24, 2026 | 2.87 | 2.91 | 2.81 | 2.91 | 2.91 | 4.30% | 29,431,200 |
| Mar 23, 2026 | 2.93 | 2.94 | 2.77 | 2.79 | 2.79 | -6.06% | 35,767,053 |
| Mar 20, 2026 | 3.02 | 3.08 | 2.95 | 2.97 | 2.97 | -1.66% | 24,870,620 |
| Mar 19, 2026 | 3.13 | 3.14 | 3.01 | 3.02 | 3.02 | -4.43% | 25,943,500 |
| Mar 18, 2026 | 3.25 | 3.26 | 3.12 | 3.16 | 3.16 | -2.77% | 26,201,200 |
| Mar 17, 2026 | 3.26 | 3.37 | 3.24 | 3.25 | 3.25 | - | 33,672,800 |
| Mar 16, 2026 | 3.22 | 3.33 | 3.21 | 3.25 | 3.25 | 0.93% | 30,713,846 |
| Mar 13, 2026 | 3.22 | 3.33 | 3.21 | 3.22 | 3.22 | -0.31% | 28,431,080 |
| Mar 12, 2026 | 3.24 | 3.27 | 3.21 | 3.23 | 3.23 | -0.62% | 18,976,310 |
| Mar 11, 2026 | 3.27 | 3.27 | 3.21 | 3.25 | 3.25 | -0.61% | 17,336,350 |
| Mar 10, 2026 | 3.30 | 3.34 | 3.24 | 3.27 | 3.27 | -0.30% | 22,044,751 |
| 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 |