Great River Smart Logistics Co., Ltd. (SHE:002930)
China
· Delayed Price · Currency is CNY 14.67
+1.33 (9.97%)
Mar 9, 2026, 3:04 PM CST
SHE:002930 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.40 | 14.67 | 13.40 | 14.67 | - | 9.97% | 20,367,949 |
| Mar 6, 2026 | 13.40 | 13.62 | 13.11 | 13.34 | 13.34 | -2.13% | 10,800,663 |
| Mar 5, 2026 | 13.59 | 13.73 | 13.05 | 13.63 | 13.63 | 0.59% | 16,461,090 |
| Mar 4, 2026 | 13.25 | 13.74 | 13.06 | 13.55 | 13.55 | 0.74% | 11,947,060 |
| Mar 3, 2026 | 13.65 | 14.05 | 13.27 | 13.45 | 13.45 | -1.47% | 11,699,320 |
| Mar 2, 2026 | 13.88 | 14.03 | 13.55 | 13.65 | 13.65 | -1.09% | 15,405,785 |
| Feb 27, 2026 | 13.49 | 13.82 | 13.44 | 13.80 | 13.80 | 1.92% | 11,185,960 |
| Feb 26, 2026 | 13.50 | 13.69 | 13.03 | 13.54 | 13.54 | 0.30% | 13,499,394 |
| Feb 25, 2026 | 13.01 | 13.50 | 12.86 | 13.50 | 13.50 | 4.65% | 17,671,730 |
| Feb 24, 2026 | 13.00 | 13.08 | 12.77 | 12.90 | 12.90 | 0.39% | 7,781,340 |
| Feb 13, 2026 | 12.84 | 13.01 | 12.68 | 12.85 | 12.85 | 0.16% | 7,713,000 |
| Feb 12, 2026 | 12.89 | 13.10 | 12.77 | 12.83 | 12.83 | -0.08% | 5,199,810 |
| Feb 11, 2026 | 13.20 | 13.22 | 12.81 | 12.84 | 12.84 | -2.06% | 8,033,688 |
| Feb 10, 2026 | 13.14 | 13.35 | 13.04 | 13.11 | 13.11 | -0.23% | 9,839,043 |
| Feb 9, 2026 | 12.47 | 13.16 | 12.47 | 13.14 | 13.14 | 6.05% | 16,234,807 |
| Feb 6, 2026 | 12.50 | 12.58 | 12.32 | 12.39 | 12.39 | -1.59% | 10,414,300 |
| Feb 5, 2026 | 12.79 | 12.84 | 12.50 | 12.59 | 12.59 | -1.25% | 13,923,820 |
| Feb 4, 2026 | 12.62 | 12.86 | 12.41 | 12.75 | 12.75 | 0.47% | 17,565,730 |
| Feb 3, 2026 | 12.06 | 12.84 | 11.99 | 12.69 | 12.69 | 5.40% | 28,098,220 |
| Feb 2, 2026 | 12.02 | 12.36 | 11.85 | 12.04 | 12.04 | 2.29% | 26,423,800 |
| Jan 30, 2026 | 11.14 | 11.86 | 11.00 | 11.77 | 11.77 | 4.44% | 24,360,120 |
| Jan 29, 2026 | 11.25 | 11.69 | 11.18 | 11.27 | 11.27 | 0.18% | 9,391,800 |
| Jan 28, 2026 | 11.22 | 11.34 | 11.12 | 11.25 | 11.25 | 0.36% | 6,244,357 |
| Jan 27, 2026 | 11.15 | 11.28 | 10.95 | 11.21 | 11.21 | 1.45% | 10,494,210 |
| Jan 26, 2026 | 11.22 | 11.48 | 11.01 | 11.05 | 11.05 | -1.60% | 8,942,550 |
| Jan 23, 2026 | 11.14 | 11.36 | 11.05 | 11.23 | 11.23 | 1.63% | 9,663,292 |
| Jan 22, 2026 | 11.00 | 11.25 | 10.87 | 11.05 | 11.05 | 1.75% | 12,052,680 |
| Jan 21, 2026 | 10.57 | 11.10 | 10.56 | 10.86 | 10.86 | 2.65% | 12,613,460 |
| Jan 20, 2026 | 10.58 | 10.75 | 10.54 | 10.58 | 10.58 | -0.19% | 7,686,504 |
| Jan 19, 2026 | 10.54 | 10.66 | 10.45 | 10.60 | 10.60 | 0.28% | 7,801,853 |
| Jan 16, 2026 | 10.73 | 10.80 | 10.54 | 10.57 | 10.57 | -1.67% | 9,271,572 |
| Jan 15, 2026 | 10.76 | 10.92 | 10.69 | 10.75 | 10.75 | -0.92% | 7,153,846 |
| Jan 14, 2026 | 10.96 | 11.03 | 10.78 | 10.85 | 10.85 | -0.73% | 9,049,570 |
| Jan 13, 2026 | 11.14 | 11.25 | 10.91 | 10.93 | 10.93 | -1.80% | 10,269,720 |
| Jan 12, 2026 | 11.20 | 11.53 | 11.07 | 11.13 | 11.13 | -0.27% | 10,012,148 |
| Jan 9, 2026 | 10.90 | 11.35 | 10.90 | 11.16 | 11.16 | 2.67% | 8,635,576 |
| Jan 8, 2026 | 10.74 | 10.91 | 10.70 | 10.87 | 10.87 | 0.83% | 4,087,188 |
| Jan 7, 2026 | 10.93 | 11.00 | 10.77 | 10.78 | 10.78 | -2.09% | 6,888,610 |
| Jan 6, 2026 | 11.17 | 11.26 | 10.90 | 11.01 | 11.01 | -1.78% | 11,935,170 |
| Jan 5, 2026 | 11.22 | 11.35 | 11.11 | 11.21 | 11.21 | 0.72% | 5,786,773 |
| Dec 31, 2025 | 11.01 | 11.22 | 10.90 | 11.13 | 11.13 | 1.09% | 4,528,188 |
| Dec 30, 2025 | 11.18 | 11.35 | 11.01 | 11.01 | 11.01 | -1.52% | 6,512,560 |
| Dec 29, 2025 | 11.23 | 11.30 | 11.10 | 11.18 | 11.18 | -0.36% | 4,737,000 |
| Dec 26, 2025 | 11.09 | 11.44 | 11.00 | 11.22 | 11.22 | 1.17% | 8,700,625 |
| Dec 25, 2025 | 11.06 | 11.28 | 10.97 | 11.09 | 11.09 | 0.82% | 5,183,836 |
| Dec 24, 2025 | 11.02 | 11.03 | 10.82 | 11.00 | 11.00 | 0.46% | 6,567,239 |
| Dec 23, 2025 | 11.17 | 11.21 | 10.95 | 10.95 | 10.95 | -2.49% | 6,848,854 |
| Dec 22, 2025 | 11.69 | 11.73 | 11.22 | 11.23 | 11.23 | -3.27% | 9,991,940 |
| Dec 19, 2025 | 11.66 | 11.68 | 11.48 | 11.61 | 11.61 | -0.77% | 4,909,156 |
| Dec 18, 2025 | 11.70 | 11.84 | 11.51 | 11.70 | 11.70 | - | 11,252,849 |
| Dec 17, 2025 | 11.59 | 11.70 | 11.28 | 11.70 | 11.70 | - | 7,658,982 |
| Dec 16, 2025 | 11.67 | 11.85 | 11.36 | 11.70 | 11.70 | -0.93% | 7,260,499 |
| Dec 15, 2025 | 12.08 | 12.12 | 11.60 | 11.81 | 11.81 | -2.15% | 12,352,630 |
| Dec 12, 2025 | 12.18 | 12.35 | 11.84 | 12.07 | 12.07 | -0.74% | 12,794,626 |
| Dec 11, 2025 | 12.28 | 12.41 | 12.00 | 12.16 | 12.16 | 0.33% | 14,130,920 |
| Dec 10, 2025 | 12.16 | 12.35 | 11.94 | 12.12 | 12.12 | -0.08% | 10,241,020 |
| Dec 9, 2025 | 11.66 | 12.32 | 11.62 | 12.13 | 12.13 | 4.30% | 20,878,960 |
| Dec 8, 2025 | 11.58 | 11.65 | 11.40 | 11.63 | 11.63 | 0.95% | 5,963,850 |
| Dec 5, 2025 | 11.47 | 11.63 | 11.31 | 11.52 | 11.52 | 1.05% | 7,682,948 |
| Dec 4, 2025 | 11.51 | 11.60 | 11.32 | 11.40 | 11.40 | -1.38% | 7,641,537 |
| Dec 3, 2025 | 11.60 | 11.62 | 11.43 | 11.56 | 11.56 | -0.86% | 5,066,700 |
| Dec 2, 2025 | 11.56 | 11.79 | 11.51 | 11.66 | 11.66 | 0.34% | 6,203,708 |
| Dec 1, 2025 | 11.60 | 11.67 | 11.51 | 11.62 | 11.62 | 0.17% | 5,946,150 |
| Nov 28, 2025 | 11.49 | 11.63 | 11.42 | 11.60 | 11.60 | 0.61% | 9,056,135 |
| Nov 27, 2025 | 11.54 | 11.80 | 11.43 | 11.53 | 11.53 | -0.35% | 11,127,030 |
| Nov 26, 2025 | 11.36 | 11.75 | 11.24 | 11.57 | 11.57 | 1.67% | 12,313,400 |
| Nov 25, 2025 | 10.94 | 11.69 | 10.91 | 11.38 | 11.38 | 3.83% | 16,600,167 |
| Nov 24, 2025 | 11.00 | 11.03 | 10.73 | 10.96 | 10.96 | -0.90% | 7,340,494 |
| Nov 21, 2025 | 11.22 | 11.43 | 10.74 | 11.06 | 11.06 | -2.64% | 11,304,440 |
| Nov 20, 2025 | 11.01 | 11.49 | 11.01 | 11.36 | 11.36 | 3.09% | 15,035,040 |
| Nov 19, 2025 | 11.13 | 11.23 | 10.88 | 11.02 | 11.02 | -0.99% | 11,314,160 |
| Nov 18, 2025 | 11.13 | 11.28 | 11.07 | 11.13 | 11.13 | -0.80% | 4,776,666 |
| Nov 17, 2025 | 11.28 | 11.33 | 11.11 | 11.22 | 11.22 | -0.18% | 5,638,100 |
| Nov 14, 2025 | 10.97 | 11.38 | 10.94 | 11.24 | 11.24 | 2.27% | 12,472,750 |
| Nov 13, 2025 | 10.93 | 11.25 | 10.82 | 10.99 | 10.99 | 0.55% | 9,994,228 |
| Nov 12, 2025 | 10.84 | 11.09 | 10.81 | 10.93 | 10.93 | 0.83% | 8,123,274 |
| Nov 11, 2025 | 10.82 | 10.85 | 10.72 | 10.84 | 10.84 | 0.18% | 4,116,185 |
| Nov 10, 2025 | 10.78 | 10.88 | 10.72 | 10.82 | 10.82 | 0.19% | 4,717,784 |
| Nov 7, 2025 | 10.71 | 10.85 | 10.69 | 10.80 | 10.80 | 0.47% | 3,731,636 |
| Nov 6, 2025 | 10.82 | 10.82 | 10.65 | 10.75 | 10.75 | -0.65% | 3,641,592 |
| Nov 5, 2025 | 10.81 | 10.96 | 10.75 | 10.82 | 10.82 | 0.09% | 6,483,700 |
| Nov 4, 2025 | 11.00 | 11.08 | 10.76 | 10.81 | 10.81 | -1.99% | 6,847,082 |
| Nov 3, 2025 | 11.05 | 11.12 | 10.87 | 11.03 | 11.03 | 0.27% | 8,152,540 |
| Oct 31, 2025 | 10.78 | 11.07 | 10.70 | 11.00 | 11.00 | 1.76% | 7,095,052 |
| Oct 30, 2025 | 10.72 | 11.00 | 10.60 | 10.81 | 10.81 | 1.12% | 8,394,500 |
| Oct 29, 2025 | 10.61 | 10.78 | 10.55 | 10.69 | 10.69 | 0.75% | 4,564,952 |
| Oct 28, 2025 | 10.54 | 10.66 | 10.49 | 10.61 | 10.61 | 0.66% | 3,797,310 |
| Oct 27, 2025 | 10.72 | 10.77 | 10.51 | 10.54 | 10.54 | -1.22% | 4,364,473 |
| Oct 24, 2025 | 10.70 | 10.80 | 10.58 | 10.67 | 10.67 | -0.19% | 4,060,150 |
| Oct 23, 2025 | 10.64 | 10.72 | 10.49 | 10.69 | 10.69 | 0.38% | 3,878,820 |
| Oct 22, 2025 | 10.59 | 10.73 | 10.56 | 10.65 | 10.65 | 0.57% | 3,305,520 |
| Oct 21, 2025 | 10.61 | 10.65 | 10.50 | 10.59 | 10.59 | 0.28% | 3,318,746 |
| Oct 20, 2025 | 10.45 | 10.64 | 10.35 | 10.56 | 10.56 | 2.13% | 3,656,467 |
| Oct 17, 2025 | 10.52 | 10.54 | 10.33 | 10.34 | 10.34 | -1.71% | 3,061,962 |
| Oct 16, 2025 | 10.69 | 10.69 | 10.48 | 10.52 | 10.52 | -1.68% | 3,502,430 |
| Oct 15, 2025 | 10.53 | 10.76 | 10.40 | 10.70 | 10.70 | 1.52% | 6,514,797 |
| Oct 14, 2025 | 10.60 | 10.71 | 10.48 | 10.54 | 10.54 | -0.57% | 4,908,915 |
| Oct 13, 2025 | 10.33 | 10.69 | 10.22 | 10.60 | 10.60 | -0.75% | 5,781,564 |
| Oct 10, 2025 | 10.74 | 10.84 | 10.65 | 10.68 | 10.68 | -0.56% | 4,917,930 |
| Oct 9, 2025 | 10.31 | 10.80 | 10.28 | 10.74 | 10.74 | 5.19% | 10,837,110 |