Skip to main content
Changshu Guorui Technology Co.,Ltd. (SHE:300600)
China flag China · Delayed Price · Currency is CNY
14.14
+0.06 (0.43%)
Mar 10, 2026, 3:04 PM CST

SHE:300600 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202614.1214.3714.1014.1414.140.43%4,415,462
Mar 9, 202614.3614.3913.7814.0814.08-2.43%8,119,788
Mar 6, 202614.0614.5913.9814.4314.432.05%9,081,166
Mar 5, 202614.6014.7014.0614.1414.14-3.22%9,219,474
Mar 4, 202613.9614.6813.7514.6114.613.62%9,987,096
Mar 3, 202614.5414.9614.0814.1014.10-3.49%10,800,136
Mar 2, 202615.1315.4414.5614.6114.61-1.28%13,154,100
Feb 27, 202614.6014.9114.5514.8014.801.16%5,311,800
Feb 26, 202614.7514.7914.5814.6314.63-1.28%5,471,740
Feb 25, 202614.7515.1114.7114.8214.820.14%8,614,416
Feb 24, 202614.6914.9914.5014.8014.801.72%7,520,400
Feb 13, 202614.2314.8714.2314.5514.551.96%8,711,700
Feb 12, 202614.4214.6014.2014.2714.27-1.18%4,999,654
Feb 11, 202614.4814.7014.4214.4414.44-1.03%5,007,800
Feb 10, 202614.3814.7614.3014.5914.591.39%7,087,589
Feb 9, 202614.2014.3914.1614.3914.392.13%4,216,504
Feb 6, 202614.1114.2513.9214.0914.09-0.63%4,719,828
Feb 5, 202614.4014.4914.1614.1814.18-1.60%4,403,496
Feb 4, 202614.2314.7714.2314.4114.410.21%7,453,940
Feb 3, 202613.8314.4813.7214.3814.385.04%8,727,013
Feb 2, 202613.9214.0613.6813.6913.69-1.44%4,167,600
Jan 30, 202614.0214.1613.8013.8913.89-1.56%5,955,966
Jan 29, 202614.3014.3714.0314.1114.11-1.67%4,859,400
Jan 28, 202614.3614.6714.2514.3514.35-0.62%4,812,366
Jan 27, 202614.4814.5414.0214.4414.44-0.76%6,358,532
Jan 26, 202614.9715.0014.4014.5514.55-3.00%7,692,976
Jan 23, 202614.9515.0114.7715.0015.00-0.07%8,086,240
Jan 22, 202614.6115.1814.6015.0115.012.46%8,513,700
Jan 21, 202614.4914.7814.4514.6514.650.41%4,649,688
Jan 20, 202614.9514.9514.5014.5914.59-2.41%7,125,400
Jan 19, 202614.8015.0214.6514.9514.950.67%5,638,463
Jan 16, 202615.2115.2814.6814.8514.85-1.92%10,169,360
Jan 15, 202615.3515.3915.0415.1415.14-2.01%7,695,128
Jan 14, 202615.3715.8815.2015.4515.450.46%13,010,600
Jan 13, 202616.3116.3515.3415.3815.38-6.16%17,996,016
Jan 12, 202616.1216.4815.9716.3916.393.73%21,124,950
Jan 9, 202616.1616.1615.7215.8015.80-0.75%19,771,020
Jan 8, 202614.7316.2814.7015.9215.927.13%25,436,210
Jan 7, 202615.0715.1014.7914.8614.86-1.85%8,270,440
Jan 6, 202615.0015.1814.8615.1415.140.13%8,813,374
Jan 5, 202614.9915.4414.8015.1215.121.48%12,657,200
Dec 31, 202514.7614.9614.5214.9014.900.81%7,631,900
Dec 30, 202514.8515.0314.6314.7814.78-0.74%7,257,600
Dec 29, 202515.0015.0714.8014.8914.89-5,364,200
Dec 26, 202514.9314.9514.6614.8914.89-0.20%6,567,200
Dec 25, 202514.8414.9314.6514.9214.921.36%6,638,664
Dec 24, 202514.3514.8014.2914.7214.722.72%6,402,564
Dec 23, 202514.6514.6714.3014.3314.33-1.44%4,103,398
Dec 22, 202514.5614.7314.4814.5414.540.14%4,376,800
Dec 19, 202514.3414.6514.2814.5214.520.83%4,668,000
Dec 18, 202514.3514.6614.1914.4014.400.35%6,451,600
Dec 17, 202514.5014.5513.8914.3514.35-1.03%8,177,300
Dec 16, 202515.0715.0814.4614.5014.50-3.85%7,670,300
Dec 15, 202515.3815.4615.0815.0815.08-1.95%6,238,000
Dec 12, 202515.2815.8315.2515.3815.380.52%7,257,900
Dec 11, 202515.7215.8915.3015.3015.30-2.73%8,520,300
Dec 10, 202515.6816.0315.6115.7315.73-0.44%6,663,568
Dec 9, 202515.9616.4015.8015.8015.80-1.99%10,249,760
Dec 8, 202516.0816.3916.0316.1216.121.07%10,102,430
Dec 5, 202515.5615.9915.3815.9515.952.57%9,841,146
Dec 4, 202515.8015.9815.5215.5515.55-3.05%12,085,200
Dec 3, 202516.4516.4715.7016.0416.04-3.84%17,259,500
Dec 2, 202516.2916.9516.1716.6816.681.65%18,957,360
Dec 1, 202516.4516.8616.3616.4116.41-0.55%11,754,790
Nov 28, 202516.6816.8416.3516.5016.500.36%15,545,480
Nov 27, 202516.8016.9416.4216.4416.44-2.14%14,699,200
Nov 26, 202517.6417.6416.7716.8016.80-6.25%24,540,100
Nov 25, 202517.8018.2217.4517.9217.92-4.12%34,874,510
Nov 24, 202517.3518.8017.3518.6918.697.79%48,098,110
Nov 21, 202516.0218.0815.8017.3417.345.15%43,053,200
Nov 20, 202516.6017.2416.4016.4916.49-3.57%25,109,040
Nov 19, 202515.6517.6315.5817.1017.108.71%38,281,430
Nov 18, 202516.3116.4915.6815.7315.73-4.67%17,135,600
Nov 17, 202516.9117.3816.4116.5016.502.87%24,982,400
Nov 14, 202515.9816.4115.8816.0416.040.94%14,367,700
Nov 13, 202515.6415.9715.5715.8915.891.34%9,564,614
Nov 12, 202515.9215.9215.5115.6815.68-2.18%10,473,100
Nov 11, 202516.2816.3615.8016.0316.03-2.43%18,921,500
Nov 10, 202517.1717.4016.2816.4316.43-8.67%35,863,130
Nov 7, 202516.9019.2016.8017.9917.994.96%47,115,800
Nov 6, 202518.0118.1817.0217.1417.14-7.50%29,559,490
Nov 5, 202517.8818.5917.5518.5318.531.42%35,576,200
Nov 4, 202517.1418.9517.1418.2718.273.45%47,160,910
Nov 3, 202516.0618.7916.0617.6617.6612.48%44,320,360
Oct 31, 202515.2115.9315.1615.7015.702.55%11,990,400
Oct 30, 202515.7515.8115.2815.3115.31-5.20%14,418,100
Oct 29, 202516.1516.2815.7216.1516.15-2.71%17,590,140
Oct 28, 202515.1617.5515.0316.6016.609.57%32,563,530
Oct 27, 202515.0615.2715.0115.1515.151.68%7,306,340
Oct 24, 202514.8815.2014.8214.9014.900.07%6,595,824
Oct 23, 202515.0015.0414.5314.8914.89-0.60%7,274,428
Oct 22, 202515.4115.5914.9214.9814.98-4.77%13,895,300
Oct 21, 202515.2515.9715.1815.7315.733.08%12,066,910
Oct 20, 202515.3515.8015.1115.2615.26-0.13%7,976,464
Oct 17, 202515.5016.1515.2815.2815.28-1.10%9,570,604
Oct 16, 202515.9916.0315.3815.4515.45-3.07%9,591,300
Oct 15, 202516.4016.4415.2915.9415.94-3.22%14,111,090
Oct 14, 202517.2017.2116.4016.4716.47-3.12%19,732,300
Oct 13, 202515.4317.0015.2717.0017.006.05%24,973,860
Oct 10, 202515.7016.3915.4316.0316.032.10%17,852,700