Skip to main content
Changshu Guorui Technology Co.,Ltd. (SHE:300600)
China flag China · Delayed Price · Currency is CNY
12.97
+0.09 (0.70%)
Apr 30, 2026, 3:11 PM CST

SHE:300600 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202613.8613.8612.9112.91-0.23%4,383,000
Apr 29, 202612.7413.0812.5912.8812.881.18%7,377,480
Apr 28, 202612.7113.3312.6112.7312.73-1.09%10,705,480
Apr 27, 202613.0913.1212.6312.8712.87-2.13%9,079,276
Apr 24, 202613.8614.1013.0813.1513.15-5.26%17,668,030
Apr 23, 202613.2914.5713.2913.8813.884.44%26,166,790
Apr 22, 202613.7713.8213.1813.2913.29-6.08%19,479,740
Apr 21, 202613.4515.2813.3714.1514.155.20%27,515,130
Apr 20, 202612.6513.6012.6513.4513.456.32%16,335,230
Apr 17, 202612.7112.8012.5512.6512.65-0.47%3,218,300
Apr 16, 202612.6312.7712.4212.7112.710.63%3,699,900
Apr 15, 202612.7312.8512.5612.6312.63-0.79%3,845,754
Apr 14, 202612.6912.8412.5212.7312.730.63%3,640,100
Apr 13, 202612.6012.6712.5012.6512.650.40%3,099,176
Apr 10, 202612.5912.7712.5412.6012.601.12%3,700,500
Apr 9, 202612.5512.5912.3112.4612.46-1.03%3,413,700
Apr 8, 202612.4012.6012.3612.5912.592.69%3,908,411
Apr 7, 202612.0212.2811.9012.2612.262.08%5,667,488
Apr 3, 202612.5412.5411.9912.0112.01-3.46%3,475,664
Apr 2, 202612.5412.6712.3712.4412.44-1.11%3,012,420
Apr 1, 202612.6012.7912.4712.5812.580.96%3,316,200
Mar 31, 202612.4812.8812.4312.4612.46-0.64%4,676,046
Mar 30, 202612.2112.5612.2112.5412.540.80%2,840,400
Mar 27, 202612.2012.5412.1512.4412.440.81%2,867,500
Mar 26, 202612.6612.7012.2312.3412.34-2.14%4,355,400
Mar 25, 202612.2512.6212.2112.6112.612.94%6,030,400
Mar 24, 202611.9812.2711.7612.2512.254.97%8,064,988
Mar 23, 202612.0812.2211.5511.6711.67-5.12%6,679,506
Mar 20, 202612.7712.9012.3012.3012.30-3.98%5,720,654
Mar 19, 202613.3713.6612.7512.8112.81-3.25%5,961,100
Mar 18, 202613.1213.2612.9713.2413.240.91%3,854,800
Mar 17, 202613.4513.5013.1013.1213.12-3.32%7,409,067
Mar 16, 202613.1514.1813.1313.5713.573.43%11,973,640
Mar 13, 202613.4113.4913.0513.1213.12-2.60%4,875,900
Mar 12, 202613.7713.8113.4013.4713.47-2.74%5,854,300
Mar 11, 202614.0814.1913.8013.8513.85-2.05%6,704,974
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