Grand Industrial Holding Co., Ltd. Class A 000626
SZSE · China · Distribution Services
CNY 8.74+0.16 (+1.86%)
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 8.74 | +1.86% | CNY 8.63 | CNY 8.87 | CNY 8.61 | 10.23M |
| 2026-09-29 | CNY 8.58 | -1.38% | CNY 8.69 | CNY 8.75 | CNY 8.51 | 8.76M |
| 2026-09-28 | CNY 8.70 | -2.90% | CNY 8.96 | CNY 9.18 | CNY 8.62 | 12.24M |
| 2026-09-24 | CNY 8.96 | -4.38% | CNY 9.28 | CNY 9.31 | CNY 8.86 |
| 14.49M |
| 2026-09-23 | CNY 9.37 | +1.52% | CNY 9.19 | CNY 9.49 | CNY 9.08 | 17.78M |
| 2026-09-22 | CNY 9.23 | +1.43% | CNY 9.09 | CNY 9.35 | CNY 8.96 | 13.37M |
| 2026-09-21 | CNY 9.10 | +2.82% | CNY 8.84 | CNY 9.10 | CNY 8.82 | 12.12M |
| 2026-09-18 | CNY 8.85 | -0.34% | CNY 8.68 | CNY 9.01 | CNY 8.63 | 14.68M |
| 2026-09-17 | CNY 8.88 | +1.60% | CNY 8.53 | CNY 9.00 | CNY 8.48 | 21.81M |
| 2026-09-16 | CNY 8.74 | -0.68% | CNY 8.72 | CNY 8.93 | CNY 8.71 | 14.23M |
| 2026-09-15 | CNY 8.80 | -2.44% | CNY 9.00 | CNY 9.19 | CNY 8.74 | 18.25M |
| 2026-09-14 | CNY 9.02 | -3.22% | CNY 9.20 | CNY 9.24 | CNY 8.94 | 18.45M |
| 2026-09-11 | CNY 9.32 | -1.89% | CNY 9.43 | CNY 9.66 | CNY 9.10 | 28.62M |
| 2026-09-10 | CNY 9.50 | -5.38% | CNY 10.00 | CNY 10.04 | CNY 9.48 | 30.84M |
| 2026-09-09 | CNY 10.04 | -3.65% | CNY 9.98 | CNY 10.28 | CNY 9.73 | 36.04M |
| 2026-09-08 | CNY 10.42 | +5.68% | CNY 10.01 | CNY 10.50 | CNY 9.98 | 37.13M |
| 2026-09-07 | CNY 9.86 | +4.12% | CNY 9.61 | CNY 9.98 | CNY 9.37 | 29.65M |
| 2026-09-04 | CNY 9.47 | +5.22% | CNY 8.98 | CNY 9.68 | CNY 8.83 | 30.22M |
| 2026-09-03 | CNY 9.00 | +0.33% | CNY 8.92 | CNY 9.23 | CNY 8.71 | 27.10M |
| 2026-09-02 | CNY 8.97 | -3.76% | CNY 9.34 | CNY 9.41 | CNY 8.93 | 32.29M |
| 2026-09-01 | CNY 9.32 | +5.79% | CNY 8.78 | CNY 9.69 | CNY 8.68 | 44.93M |
| 2026-08-31 | CNY 8.81 | -6.38% | CNY 9.50 | CNY 9.50 | CNY 8.78 | 36.61M |
| 2026-08-28 | CNY 9.41 | +10.06% | CNY 8.55 | CNY 9.41 | CNY 8.48 | 29.62M |
| 2026-08-27 | CNY 8.55 | +4.01% | CNY 8.20 | CNY 8.68 | CNY 8.17 | 15.76M |
| 2026-08-26 | CNY 8.22 | -0.48% | CNY 8.19 | CNY 8.32 | CNY 8.16 | 10.90M |
| 2026-08-25 | CNY 8.26 | +2.48% | CNY 8.02 | CNY 8.35 | CNY 7.93 | 14.94M |
| 2026-08-24 | CNY 8.06 | -0.62% | CNY 8.06 | CNY 8.31 | CNY 7.97 | 12.74M |
| 2026-08-21 | CNY 8.11 | -2.76% | CNY 8.26 | CNY 8.27 | CNY 7.95 | 16.79M |
| 2026-08-20 | CNY 8.34 | +6.65% | CNY 7.81 | CNY 8.60 | CNY 7.81 | 25.39M |
| 2026-08-19 | CNY 7.82 | -2.74% | CNY 7.92 | CNY 8.26 | CNY 7.82 | 16.80M |
| 2026-08-18 | CNY 8.04 | +1.77% | CNY 7.99 | CNY 8.17 | CNY 7.79 | 20.98M |
| 2026-08-17 | CNY 7.90 | +2.86% | CNY 7.69 | CNY 7.98 | CNY 7.69 | 10.02M |
| 2026-08-14 | CNY 7.68 | -1.16% | CNY 7.77 | CNY 7.79 | CNY 7.61 | 7.29M |
| 2026-08-13 | CNY 7.77 | -2.26% | CNY 7.92 | CNY 7.97 | CNY 7.76 | 7.54M |
| 2026-08-12 | CNY 7.95 | +1.53% | CNY 7.82 | CNY 7.97 | CNY 7.78 | 6.77M |
| 2026-08-11 | CNY 7.83 | -1.51% | CNY 7.93 | CNY 7.97 | CNY 7.75 | 8.98M |
| 2026-08-10 | CNY 7.95 | +4.06% | CNY 7.64 | CNY 7.96 | CNY 7.53 | 11.93M |
| 2026-08-07 | CNY 7.64 | +2.00% | CNY 7.57 | CNY 7.64 | CNY 7.36 | 9.87M |
| 2026-08-06 | CNY 7.49 | +2.88% | CNY 7.28 | CNY 7.50 | CNY 7.27 | 11.06M |
| 2026-08-05 | CNY 7.28 | +1.39% | CNY 7.24 | CNY 7.30 | CNY 7.15 | 7.22M |
| 2026-08-04 | CNY 7.18 | +0.70% | CNY 7.19 | CNY 7.30 | CNY 7.13 | 9.42M |
| 2026-08-03 | CNY 7.13 | +2.74% | CNY 6.99 | CNY 7.13 | CNY 6.94 | 9.12M |
| 2026-07-31 | CNY 6.94 | +0.73% | CNY 6.84 | CNY 6.95 | CNY 6.80 | 9.30M |
| 2026-07-30 | CNY 6.89 | -1.29% | CNY 7.06 | CNY 7.12 | CNY 6.81 | 10.08M |
| 2026-07-29 | CNY 6.98 | +1.31% | CNY 6.89 | CNY 7.10 | CNY 6.80 | 9.72M |
| 2026-07-28 | CNY 6.89 | +2.07% | CNY 6.72 | CNY 6.99 | CNY 6.70 | 11.15M |
| 2026-07-27 | CNY 6.75 | +4.98% | CNY 6.50 | CNY 6.79 | CNY 6.44 | 12.20M |
| 2026-07-24 | CNY 6.43 | -2.28% | CNY 6.50 | CNY 6.63 | CNY 6.43 | 10.98M |
| 2026-07-23 | CNY 6.58 | +7.17% | CNY 6.16 | CNY 6.65 | CNY 6.16 | 14.46M |
| 2026-07-22 | CNY 6.14 | -1.60% | CNY 6.20 | CNY 6.27 | CNY 6.10 | 7.93M |
| 2026-07-21 | CNY 6.24 | -1.42% | CNY 6.30 | CNY 6.32 | CNY 5.91 | 14.28M |
| 2026-07-20 | CNY 6.33 | -1.71% | CNY 6.42 | CNY 6.55 | CNY 6.27 | 11.85M |
| 2026-07-17 | CNY 6.44 | -3.01% | CNY 6.61 | CNY 6.78 | CNY 6.31 | 14.80M |
| 2026-07-16 | CNY 6.64 | -1.92% | CNY 6.75 | CNY 6.88 | CNY 6.59 | 19.10M |
| 2026-07-15 | CNY 6.77 | +3.20% | CNY 6.46 | CNY 7.22 | CNY 6.46 | 22.94M |
| 2026-07-14 | CNY 6.56 | +5.81% | CNY 6.35 | CNY 6.58 | CNY 6.23 | 18.37M |
| 2026-07-13 | CNY 6.20 | -3.88% | CNY 6.51 | CNY 6.53 | CNY 6.18 | 7.82M |
| 2026-07-10 | CNY 6.45 | +1.10% | CNY 6.34 | CNY 6.60 | CNY 6.22 | 8.45M |
| 2026-07-09 | CNY 6.38 | +0.31% | CNY 6.33 | CNY 6.40 | CNY 6.16 | 8.91M |
| 2026-07-08 | CNY 6.36 | +0.95% | CNY 6.30 | CNY 6.42 | CNY 6.11 | 6.78M |
| 2026-07-07 | CNY 6.30 | -2.48% | CNY 6.50 | CNY 6.51 | CNY 6.28 | 8.40M |
| 2026-07-06 | CNY 6.46 | +0.47% | CNY 6.49 | CNY 6.61 | CNY 6.43 | 7.63M |
| 2026-07-03 | CNY 6.43 | +0.31% | CNY 6.42 | CNY 6.53 | CNY 6.41 | 6.56M |
| 2026-07-02 | CNY 6.41 | -1.38% | CNY 6.46 | CNY 6.62 | CNY 6.41 | 6.16M |
| 2026-07-01 | CNY 6.50 | +2.69% | CNY 6.34 | CNY 6.57 | CNY 6.30 | 9.63M |
| 2026-06-30 | CNY 6.33 | -1.09% | CNY 6.40 | CNY 6.49 | CNY 6.23 | 8.29M |
| 2026-06-29 | CNY 6.40 | -1.39% | CNY 6.49 | CNY 6.53 | CNY 6.23 | 7.87M |
| 2026-06-26 | CNY 6.49 | -2.41% | CNY 6.70 | CNY 6.70 | CNY 6.43 | 9.14M |
| 2026-06-25 | CNY 6.65 | -2.06% | CNY 6.83 | CNY 6.85 | CNY 6.58 | 8.63M |
| 2026-06-24 | CNY 6.79 | -3.14% | CNY 6.96 | CNY 7.06 | CNY 6.73 | 8.15M |
| 2026-06-23 | CNY 7.01 | +1.30% | CNY 6.91 | CNY 7.14 | CNY 6.88 | 8.14M |
| 2026-06-22 | CNY 6.92 | -0.86% | CNY 6.91 | CNY 6.98 | CNY 6.63 | 11.32M |
| 2026-06-18 | CNY 6.98 | -0.57% | CNY 7.02 | CNY 7.07 | CNY 6.85 | 7.36M |
| 2026-06-17 | CNY 7.02 | -1.96% | CNY 7.13 | CNY 7.18 | CNY 6.97 | 6.90M |
| 2026-06-16 | CNY 7.16 | -2.05% | CNY 7.28 | CNY 7.31 | CNY 7.09 | 8.73M |
| 2026-06-15 | CNY 7.31 | +0.27% | CNY 7.33 | CNY 7.53 | CNY 7.28 | 8.52M |
| 2026-06-12 | CNY 7.29 | +1.82% | CNY 7.16 | CNY 7.42 | CNY 7.07 | 12.49M |
| 2026-06-11 | CNY 7.16 | +0.56% | CNY 7.10 | CNY 7.27 | CNY 6.86 | 10.75M |
| 2026-06-10 | CNY 7.12 | -0.70% | CNY 7.07 | CNY 7.20 | CNY 6.99 | 11.58M |
| 2026-06-09 | CNY 7.17 | -3.24% | CNY 7.54 | CNY 7.54 | CNY 7.07 | 18.08M |
| 2026-06-08 | CNY 7.41 | -8.29% | CNY 7.88 | CNY 8.04 | CNY 7.31 | 21.32M |
| 2026-06-05 | CNY 8.08 | +2.93% | CNY 7.86 | CNY 8.60 | CNY 7.85 | 26.92M |
| 2026-06-04 | CNY 7.85 | -2.12% | CNY 8.05 | CNY 8.22 | CNY 7.80 | 15.57M |
| 2026-06-03 | CNY 8.02 | +0.88% | CNY 8.24 | CNY 8.40 | CNY 7.90 | 21.67M |
| 2026-06-02 | CNY 7.95 | -3.05% | CNY 8.26 | CNY 8.31 | CNY 7.86 | 20.18M |
| 2026-06-01 | CNY 8.20 | +10.07% | CNY 7.60 | CNY 8.20 | CNY 7.51 | 13.00M |
| 2026-05-29 | CNY 7.45 | -1.46% | CNY 7.57 | CNY 7.63 | CNY 7.40 | 6.52M |
| 2026-05-28 | CNY 7.56 | +0.93% | CNY 7.49 | CNY 7.64 | CNY 7.30 | 7.64M |
| 2026-05-27 | CNY 7.49 | -2.09% | CNY 7.60 | CNY 7.69 | CNY 7.39 | 8.92M |
| 2026-05-26 | CNY 7.65 | -2.67% | CNY 7.82 | CNY 7.85 | CNY 7.55 | 10.82M |