Skip to main content
Guangzhou Grandbuy Co., Ltd. (SHE:002187)
China flag China · Delayed Price · Currency is CNY
6.87
-0.03 (-0.43%)
Mar 10, 2026, 1:15 PM CST

Guangzhou Grandbuy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.826.936.796.906.90-0.58%10,684,600
Mar 6, 20266.746.966.746.946.942.21%12,108,300
Mar 5, 20266.776.866.726.796.791.34%13,483,600
Mar 4, 20266.626.736.606.706.70-11,292,900
Mar 3, 20266.946.956.706.706.70-2.90%20,436,700
Mar 2, 20267.037.046.826.906.90-3.90%16,997,220
Feb 27, 20267.057.197.047.187.181.27%12,990,090
Feb 26, 20267.287.297.077.097.09-2.34%18,463,000
Feb 25, 20267.197.287.157.267.261.11%13,896,970
Feb 24, 20267.207.287.167.187.18-13,823,440
Feb 13, 20267.407.467.167.187.18-1.51%14,128,000
Feb 12, 20267.507.537.297.297.29-3.19%22,921,307
Feb 11, 20267.637.677.537.537.53-0.92%13,817,900
Feb 10, 20267.777.797.607.607.60-3.18%22,652,700
Feb 9, 20267.887.887.717.857.850.13%22,014,100
Feb 6, 20268.018.057.697.847.84-4.04%32,084,700
Feb 5, 20267.788.257.718.178.174.21%44,988,700
Feb 4, 20267.727.907.677.847.840.90%22,923,950
Feb 3, 20267.607.777.557.777.773.05%23,344,400
Feb 2, 20267.607.807.537.547.54-3.95%26,807,800
Jan 30, 20267.928.207.827.857.85-1.75%31,847,100
Jan 29, 20268.148.267.807.997.99-2.56%39,057,104
Jan 28, 20268.008.288.008.208.201.74%33,513,200
Jan 27, 20268.228.307.888.068.06-4.73%49,611,500
Jan 26, 20268.768.908.278.468.46-2.31%62,437,740
Jan 23, 20268.728.738.588.668.660.23%42,737,800
Jan 22, 20268.958.958.588.648.64-1.71%49,300,390
Jan 21, 20269.009.208.738.798.79-3.83%73,881,500
Jan 20, 20268.949.598.769.149.140.88%127,507,900
Jan 19, 20268.279.068.269.069.069.95%67,966,170
Jan 16, 20268.178.758.168.248.241.60%54,915,700
Jan 15, 20268.668.678.038.118.11-5.81%60,077,400
Jan 14, 20268.709.128.508.618.61-4.12%88,201,900
Jan 13, 20268.929.318.608.988.980.79%112,089,600
Jan 12, 20268.839.218.698.918.912.53%129,118,700
Jan 9, 20268.488.698.208.698.6910.00%77,221,396
Jan 8, 20267.798.107.617.907.900.51%78,901,500
Jan 7, 20267.558.167.477.867.862.08%77,948,330
Jan 6, 20267.387.807.327.707.704.05%69,252,680
Jan 5, 20267.487.567.297.407.40-2.25%58,404,690
Dec 31, 20258.308.387.577.577.57-6.43%99,502,750
Dec 30, 20259.879.878.098.098.09-9.81%142,368,000
Dec 29, 20258.608.978.408.978.9710.06%50,857,500
Dec 26, 20258.028.557.888.158.15-1.33%93,914,800
Dec 25, 20258.158.818.018.268.262.74%99,802,700
Dec 24, 20258.428.447.978.048.04-3.60%78,092,500
Dec 23, 20258.308.768.028.348.34-1.07%110,246,000
Dec 22, 20258.228.848.088.438.432.31%124,511,300
Dec 19, 20257.928.497.718.248.244.17%112,680,000
Dec 18, 20257.798.107.627.917.91-0.63%101,025,500
Dec 17, 20258.188.847.907.967.96-3.63%152,015,300
Dec 16, 20257.668.267.648.268.269.99%82,113,590
Dec 15, 20256.897.516.897.517.519.96%56,875,039
Dec 12, 20257.137.146.736.836.83-5.40%46,705,800
Dec 11, 20257.807.857.147.227.22-8.95%68,256,370
Dec 10, 20258.128.567.857.937.93-2.34%86,681,409
Dec 9, 20257.568.357.468.128.125.73%96,030,920
Dec 8, 20257.607.817.517.687.680.92%51,752,200
Dec 5, 20257.807.827.547.617.61-0.78%67,396,130
Dec 4, 20257.388.147.257.677.673.65%102,805,771
Dec 3, 20257.637.667.337.407.40-3.77%55,532,020
Dec 2, 20257.557.897.467.697.69-0.39%73,823,880
Dec 1, 20257.717.897.397.727.721.45%89,973,400
Nov 28, 20257.508.027.117.617.61-3.67%104,033,500
Nov 27, 20257.907.907.787.907.9010.03%25,253,200
Nov 26, 20256.557.186.547.187.189.95%42,394,130
Nov 25, 20256.456.576.376.536.531.87%10,594,110
Nov 24, 20256.476.546.346.416.41-12,039,710
Nov 21, 20256.706.796.416.416.41-5.04%18,912,600
Nov 20, 20256.936.986.686.756.75-2.88%14,857,930
Nov 19, 20256.927.066.876.956.95-16,229,800
Nov 18, 20257.057.096.866.956.95-1.70%20,481,860
Nov 17, 20257.027.187.007.077.07-0.28%22,755,240
Nov 14, 20256.927.226.927.097.091.72%32,858,150
Nov 13, 20256.937.026.826.976.970.29%27,164,790
Nov 12, 20256.897.106.886.956.95-38,930,140
Nov 11, 20256.667.286.656.956.954.20%51,385,000
Nov 10, 20256.456.706.356.676.673.89%23,803,010
Nov 7, 20256.456.526.416.426.420.16%10,780,700
Nov 6, 20256.596.636.416.416.41-3.17%15,794,800
Nov 5, 20256.446.756.416.626.621.85%23,262,110
Nov 4, 20256.346.616.316.506.502.04%18,008,200
Nov 3, 20256.496.516.316.376.37-1.09%14,514,800
Oct 31, 20256.336.456.316.446.442.88%15,446,400
Oct 30, 20256.426.426.246.266.26-1.88%13,049,700
Oct 29, 20256.556.586.356.386.38-3.92%19,583,500
Oct 28, 20256.466.696.436.646.642.79%18,954,500
Oct 27, 20256.606.616.436.466.46-2.27%14,951,500
Oct 24, 20256.776.796.616.616.61-1.49%17,594,900
Oct 23, 20256.656.856.616.716.710.75%23,103,500
Oct 22, 20256.486.746.476.666.661.99%18,384,100
Oct 21, 20256.366.596.366.536.532.35%16,323,500
Oct 20, 20256.356.386.266.386.381.27%6,691,300
Oct 17, 20256.366.416.286.306.30-0.94%7,701,880
Oct 16, 20256.416.496.356.366.36-0.93%7,951,000
Oct 15, 20256.386.456.366.426.421.10%9,090,200
Oct 14, 20256.346.396.316.356.35-7,277,500
Oct 13, 20256.256.396.136.356.350.16%8,992,200
Oct 10, 20256.276.426.266.346.340.79%7,617,300
Oct 9, 20256.386.386.276.296.29-1.41%9,069,401