Grandjoy Holdings Group Co., Ltd. Class A 000031
SZSE · China · Finance
CNY 2.46+0.03 (+1.23%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 2.46 | +1.23% | CNY 2.36 | CNY 2.50 | CNY 2.22 | 131.20M |
| 2026-09-29 | CNY 2.43 | +7.05% | CNY 2.30 | CNY 2.45 | CNY 2.28 | 96.24M |
| 2026-09-28 | CNY 2.27 | -0.44% | CNY 2.28 | CNY 2.30 | CNY 2.23 | 46.17M |
| 2026-09-24 | CNY 2.28 | -2.98% | CNY 2.34 | CNY 2.38 | CNY 2.24 | 72.16M |
| 2026-09-23 | CNY 2.35 | -2.08% | CNY 2.37 | CNY 2.47 | CNY 2.35 | 83.20M |
| 2026-09-22 | CNY 2.40 | +1.27% | CNY 2.32 | CNY 2.42 | CNY 2.29 | 83.57M |
| 2026-09-21 | CNY 2.37 | +6.28% | CNY 2.21 | CNY 2.40 | CNY 2.17 | 99.02M |
| 2026-09-18 | CNY 2.23 | +3.72% | CNY 2.15 | CNY 2.24 | CNY 2.13 | 56.99M |
| 2026-09-17 | CNY 2.15 | +0.94% | CNY 2.11 | CNY 2.16 | CNY 2.10 | 40.42M |
| 2026-09-16 | CNY 2.13 | 0.00% | CNY 2.12 | CNY 2.15 | CNY 2.10 | 29.51M |
| 2026-09-15 | CNY 2.13 | -2.74% | CNY 2.18 | CNY 2.18 | CNY 2.12 | 28.46M |
| 2026-09-14 | CNY 2.19 | +0.46% | CNY 2.17 | CNY 2.21 | CNY 2.15 | 28.55M |
| 2026-09-11 | CNY 2.18 | -3.96% | CNY 2.25 | CNY 2.25 | CNY 2.16 | 49.30M |
| 2026-09-10 | CNY 2.27 | -0.44% | CNY 2.26 | CNY 2.30 | CNY 2.23 | 31.86M |
| 2026-09-09 | CNY 2.28 | -3.80% | CNY 2.36 | CNY 2.37 | CNY 2.26 | 52.80M |
| 2026-09-08 | CNY 2.37 | +3.95% | CNY 2.28 | CNY 2.37 | CNY 2.28 | 44.13M |
| 2026-09-07 | CNY 2.28 | -0.87% | CNY 2.30 | CNY 2.31 | CNY 2.26 | 40.09M |
| 2026-09-04 | CNY 2.30 | +3.60% | CNY 2.22 | CNY 2.36 | CNY 2.22 | 78.12M |
| 2026-09-03 | CNY 2.22 | 0.00% | CNY 2.21 | CNY 2.28 | CNY 2.18 | 55.82M |
| 2026-09-02 | CNY 2.22 | -2.20% | CNY 2.25 | CNY 2.26 | CNY 2.16 | 54.39M |
| 2026-09-01 | CNY 2.27 | +3.18% | CNY 2.21 | CNY 2.30 | CNY 2.19 | 68.48M |
| 2026-08-31 | CNY 2.20 | -2.65% | CNY 2.38 | CNY 2.38 | CNY 2.18 | 84.12M |
| 2026-08-28 | CNY 2.26 | +2.26% | CNY 2.21 | CNY 2.28 | CNY 2.20 | 38.69M |
| 2026-08-27 | CNY 2.21 | -0.45% | CNY 2.21 | CNY 2.23 | CNY 2.18 | 22.79M |
| 2026-08-26 | CNY 2.22 | +1.37% | CNY 2.19 | CNY 2.25 | CNY 2.19 | 26.48M |
| 2026-08-25 | CNY 2.19 | +3.30% | CNY 2.11 | CNY 2.21 | CNY 2.11 | 48.01M |
| 2026-08-24 | CNY 2.12 | -1.40% | CNY 2.15 | CNY 2.18 | CNY 2.11 | 29.27M |
| 2026-08-21 | CNY 2.15 | -2.71% | CNY 2.19 | CNY 2.20 | CNY 2.12 | 37.89M |
| 2026-08-20 | CNY 2.21 | +4.25% | CNY 2.13 | CNY 2.23 | CNY 2.12 | 50.84M |
| 2026-08-19 | CNY 2.12 | -1.85% | CNY 2.16 | CNY 2.19 | CNY 2.11 | 34.01M |
| 2026-08-18 | CNY 2.16 | -0.46% | CNY 2.17 | CNY 2.20 | CNY 2.15 | 30.06M |
| 2026-08-17 | CNY 2.17 | +0.46% | CNY 2.16 | CNY 2.18 | CNY 2.12 | 30.52M |
| 2026-08-14 | CNY 2.16 | -3.14% | CNY 2.22 | CNY 2.22 | CNY 2.14 | 51.61M |
| 2026-08-13 | CNY 2.23 | -3.46% | CNY 2.33 | CNY 2.33 | CNY 2.22 | 40.96M |
| 2026-08-12 | CNY 2.31 | +3.12% | CNY 2.23 | CNY 2.33 | CNY 2.22 | 52.24M |
| 2026-08-11 | CNY 2.24 | -0.44% | CNY 2.24 | CNY 2.27 | CNY 2.22 | 31.09M |
| 2026-08-10 | CNY 2.25 | +2.74% | CNY 2.20 | CNY 2.27 | CNY 2.19 | 53.05M |
| 2026-08-07 | CNY 2.19 | -2.23% | CNY 2.24 | CNY 2.24 | CNY 2.14 | 45.79M |
| 2026-08-06 | CNY 2.24 | 0.00% | CNY 2.23 | CNY 2.25 | CNY 2.18 | 28.93M |
| 2026-08-05 | CNY 2.24 | 0.00% | CNY 2.24 | CNY 2.24 | CNY 2.19 | 25.27M |
| 2026-08-04 | CNY 2.24 | -1.75% | CNY 2.27 | CNY 2.29 | CNY 2.22 | 29.82M |
| 2026-08-03 | CNY 2.28 | +3.17% | CNY 2.22 | CNY 2.29 | CNY 2.20 | 36.24M |
| 2026-07-31 | CNY 2.21 | +0.91% | CNY 2.20 | CNY 2.21 | CNY 2.17 | 29.37M |
| 2026-07-30 | CNY 2.19 | 0.00% | CNY 2.18 | CNY 2.25 | CNY 2.16 | 29.95M |
| 2026-07-29 | CNY 2.19 | +1.86% | CNY 2.15 | CNY 2.22 | CNY 2.14 | 33.48M |
| 2026-07-28 | CNY 2.15 | +0.47% | CNY 2.15 | CNY 2.18 | CNY 2.13 | 24.43M |
| 2026-07-27 | CNY 2.14 | +3.88% | CNY 2.07 | CNY 2.15 | CNY 2.06 | 35.60M |
| 2026-07-24 | CNY 2.06 | -3.74% | CNY 2.12 | CNY 2.14 | CNY 2.06 | 28.54M |
| 2026-07-23 | CNY 2.14 | +1.42% | CNY 2.10 | CNY 2.15 | CNY 2.07 | 26.56M |
| 2026-07-22 | CNY 2.11 | +1.93% | CNY 2.05 | CNY 2.12 | CNY 2.04 | 39.94M |
| 2026-07-21 | CNY 2.07 | -0.96% | CNY 2.09 | CNY 2.11 | CNY 2.03 | 40.46M |
| 2026-07-20 | CNY 2.09 | +0.48% | CNY 2.08 | CNY 2.14 | CNY 2.06 | 48.05M |
| 2026-07-17 | CNY 2.08 | -5.45% | CNY 2.19 | CNY 2.23 | CNY 2.06 | 48.21M |
| 2026-07-16 | CNY 2.20 | +0.92% | CNY 2.17 | CNY 2.21 | CNY 2.13 | 37.40M |
| 2026-07-15 | CNY 2.18 | +1.87% | CNY 2.13 | CNY 2.21 | CNY 2.10 | 47.67M |
| 2026-07-14 | CNY 2.14 | +2.39% | CNY 2.10 | CNY 2.15 | CNY 2.06 | 32.40M |
| 2026-07-13 | CNY 2.09 | -4.13% | CNY 2.17 | CNY 2.20 | CNY 2.08 | 35.95M |
| 2026-07-10 | CNY 2.18 | +3.32% | CNY 2.11 | CNY 2.24 | CNY 2.07 | 51.17M |
| 2026-07-09 | CNY 2.11 | +0.48% | CNY 2.08 | CNY 2.14 | CNY 2.07 | 32.18M |
| 2026-07-08 | CNY 2.10 | +0.48% | CNY 2.08 | CNY 2.12 | CNY 2.04 | 28.97M |
| 2026-07-07 | CNY 2.09 | -3.69% | CNY 2.15 | CNY 2.16 | CNY 2.08 | 30.16M |
| 2026-07-06 | CNY 2.17 | +1.40% | CNY 2.15 | CNY 2.18 | CNY 2.11 | 30.31M |
| 2026-07-03 | CNY 2.14 | -0.47% | CNY 2.16 | CNY 2.19 | CNY 2.12 | 31.77M |
| 2026-07-02 | CNY 2.15 | -1.38% | CNY 2.19 | CNY 2.23 | CNY 2.11 | 41.75M |
| 2026-07-01 | CNY 2.18 | +2.83% | CNY 2.13 | CNY 2.22 | CNY 2.10 | 38.78M |
| 2026-06-30 | CNY 2.12 | -1.85% | CNY 2.15 | CNY 2.18 | CNY 2.09 | 30.47M |
| 2026-06-29 | CNY 2.16 | -0.46% | CNY 2.18 | CNY 2.20 | CNY 2.08 | 33.43M |
| 2026-06-26 | CNY 2.17 | -2.69% | CNY 2.22 | CNY 2.26 | CNY 2.17 | 33.23M |
| 2026-06-25 | CNY 2.23 | -0.45% | CNY 2.24 | CNY 2.26 | CNY 2.18 | 36.59M |
| 2026-06-24 | CNY 2.24 | -5.08% | CNY 2.36 | CNY 2.36 | CNY 2.21 | 46.84M |
| 2026-06-23 | CNY 2.36 | +0.43% | CNY 2.33 | CNY 2.40 | CNY 2.30 | 35.74M |
| 2026-06-22 | CNY 2.35 | +0.86% | CNY 2.32 | CNY 2.35 | CNY 2.25 | 45.92M |
| 2026-06-18 | CNY 2.33 | -1.69% | CNY 2.37 | CNY 2.39 | CNY 2.30 | 39.31M |
| 2026-06-17 | CNY 2.37 | -0.84% | CNY 2.39 | CNY 2.40 | CNY 2.33 | 38.17M |
| 2026-06-16 | CNY 2.39 | -2.05% | CNY 2.44 | CNY 2.44 | CNY 2.35 | 38.86M |
| 2026-06-15 | CNY 2.44 | -2.40% | CNY 2.51 | CNY 2.55 | CNY 2.42 | 43.75M |
| 2026-06-12 | CNY 2.50 | +1.21% | CNY 2.49 | CNY 2.56 | CNY 2.44 | 39.90M |
| 2026-06-11 | CNY 2.47 | -0.80% | CNY 2.48 | CNY 2.53 | CNY 2.44 | 36.47M |
| 2026-06-10 | CNY 2.49 | -1.19% | CNY 2.51 | CNY 2.55 | CNY 2.45 | 35.75M |
| 2026-06-09 | CNY 2.52 | -4.55% | CNY 2.62 | CNY 2.67 | CNY 2.46 | 62.37M |
| 2026-06-08 | CNY 2.64 | -0.38% | CNY 2.64 | CNY 2.70 | CNY 2.57 | 73.06M |
| 2026-06-05 | CNY 2.65 | +3.52% | CNY 2.53 | CNY 2.82 | CNY 2.53 | 108.75M |
| 2026-06-04 | CNY 2.56 | -4.12% | CNY 2.70 | CNY 2.77 | CNY 2.53 | 50.91M |
| 2026-06-03 | CNY 2.67 | -3.26% | CNY 2.76 | CNY 2.78 | CNY 2.61 | 49.09M |
| 2026-06-02 | CNY 2.76 | -3.83% | CNY 2.95 | CNY 2.95 | CNY 2.72 | 78.77M |
| 2026-06-01 | CNY 2.87 | +9.96% | CNY 2.59 | CNY 2.87 | CNY 2.55 | 53.97M |
| 2026-05-29 | CNY 2.61 | +2.76% | CNY 2.56 | CNY 2.69 | CNY 2.55 | 54.76M |
| 2026-05-28 | CNY 2.54 | +1.60% | CNY 2.50 | CNY 2.58 | CNY 2.49 | 30.92M |
| 2026-05-27 | CNY 2.50 | -3.47% | CNY 2.58 | CNY 2.60 | CNY 2.49 | 27.03M |
| 2026-05-26 | CNY 2.59 | -2.63% | CNY 2.66 | CNY 2.67 | CNY 2.56 | 28.08M |