Skip to main content
Guangzhou Grandbuy Co., Ltd. (SHE:002187)
China flag China · Delayed Price · Currency is CNY
6.17
+0.07 (1.15%)
Apr 29, 2026, 3:04 PM CST

Guangzhou Grandbuy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.066.196.046.176.171.15%9,943,800
Apr 28, 20266.106.166.036.106.100.16%11,893,800
Apr 27, 20265.966.125.856.096.092.18%14,521,200
Apr 24, 20266.006.025.895.965.96-1.16%7,694,800
Apr 23, 20266.056.146.006.036.03-1.15%9,786,200
Apr 22, 20266.146.156.066.106.10-1.45%8,252,700
Apr 21, 20266.246.316.106.196.19-1.28%12,157,500
Apr 20, 20266.226.286.146.276.270.48%8,402,348
Apr 17, 20266.286.346.176.246.24-1.11%10,584,000
Apr 16, 20266.256.346.216.316.310.80%7,899,600
Apr 15, 20266.346.346.246.266.26-0.79%5,959,000
Apr 14, 20266.346.356.216.316.31-9,237,600
Apr 13, 20266.336.336.256.316.31-5,188,662
Apr 10, 20266.296.406.286.316.310.64%7,379,962
Apr 9, 20266.406.446.256.276.27-2.94%8,473,700
Apr 8, 20266.396.476.346.466.462.38%10,586,900
Apr 7, 20266.166.326.126.316.313.10%9,256,401
Apr 3, 20266.346.406.116.126.12-3.92%8,333,300
Apr 2, 20266.476.476.316.376.37-1.70%9,224,900
Apr 1, 20266.596.656.406.486.48-14,951,199
Mar 31, 20266.616.686.466.486.48-0.92%11,646,900
Mar 30, 20266.386.556.336.546.541.40%9,631,300
Mar 27, 20266.316.496.316.456.450.78%8,514,400
Mar 26, 20266.436.496.346.406.40-0.47%7,946,599
Mar 25, 20266.286.456.266.436.432.55%11,392,929
Mar 24, 20266.156.276.086.276.272.96%11,438,000
Mar 23, 20266.286.315.976.096.09-4.25%14,728,899
Mar 20, 20266.576.606.366.366.36-3.78%11,939,150
Mar 19, 20266.626.746.516.616.61-1.64%10,676,480
Mar 18, 20266.586.736.496.726.722.13%18,857,960
Mar 17, 20266.706.746.566.586.58-1.79%11,247,000
Mar 16, 20266.676.736.636.706.700.45%9,020,601
Mar 13, 20266.776.786.626.676.67-1.62%12,083,400
Mar 12, 20266.806.886.736.786.78-1.02%9,109,900
Mar 11, 20266.916.936.786.856.85-0.87%10,608,300
Mar 10, 20266.966.976.856.916.910.14%9,107,100
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