Guangzhou Grandbuy Co., Ltd. Class A 002187
SZSE · China · Retail Trade
CNY 5.51+0.05 (+0.92%)
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 5.51 | +0.92% | CNY 5.46 | CNY 5.53 | CNY 5.40 | 6.66M |
| 2026-09-29 | CNY 5.46 | +1.11% | CNY 5.41 | CNY 5.48 | CNY 5.36 | 6.16M |
| 2026-09-28 | CNY 5.40 | -0.74% | CNY 5.44 | CNY 5.50 | CNY 5.37 | 7.40M |
| 2026-09-24 | CNY 5.44 | -0.91% | CNY 5.49 | CNY 5.54 | CNY 5.40 |
| 8.42M |
| 2026-09-23 | CNY 5.49 | -2.14% | CNY 5.58 | CNY 5.62 | CNY 5.48 | 8.96M |
| 2026-09-22 | CNY 5.61 | -1.92% | CNY 5.73 | CNY 5.73 | CNY 5.58 | 11.00M |
| 2026-09-21 | CNY 5.72 | +2.33% | CNY 5.61 | CNY 5.74 | CNY 5.57 | 8.25M |
| 2026-09-18 | CNY 5.59 | +1.64% | CNY 5.50 | CNY 5.69 | CNY 5.47 | 10.82M |
| 2026-09-17 | CNY 5.50 | +0.36% | CNY 5.49 | CNY 5.56 | CNY 5.41 | 8.65M |
| 2026-09-16 | CNY 5.48 | +0.74% | CNY 5.39 | CNY 5.52 | CNY 5.32 | 10.78M |
| 2026-09-15 | CNY 5.44 | -5.56% | CNY 5.76 | CNY 5.76 | CNY 5.42 | 17.77M |
| 2026-09-14 | CNY 5.76 | +1.59% | CNY 5.60 | CNY 5.84 | CNY 5.59 | 20.02M |
| 2026-09-11 | CNY 5.67 | -3.90% | CNY 5.84 | CNY 6.01 | CNY 5.63 | 17.88M |
| 2026-09-10 | CNY 5.90 | -1.67% | CNY 6.00 | CNY 6.15 | CNY 5.82 | 18.30M |
| 2026-09-09 | CNY 6.00 | +0.33% | CNY 5.95 | CNY 6.05 | CNY 5.81 | 20.74M |
| 2026-09-08 | CNY 5.98 | +0.84% | CNY 5.92 | CNY 6.02 | CNY 5.89 | 23.81M |
| 2026-09-07 | CNY 5.93 | +3.13% | CNY 5.74 | CNY 5.94 | CNY 5.72 | 23.58M |
| 2026-09-04 | CNY 5.75 | +1.05% | CNY 5.66 | CNY 5.79 | CNY 5.55 | 19.76M |
| 2026-09-03 | CNY 5.69 | 0.00% | CNY 5.69 | CNY 5.83 | CNY 5.67 | 19.77M |
| 2026-09-02 | CNY 5.69 | -1.56% | CNY 5.78 | CNY 5.80 | CNY 5.62 | 13.47M |
| 2026-09-01 | CNY 5.78 | +4.14% | CNY 5.58 | CNY 5.81 | CNY 5.55 | 20.34M |
| 2026-08-31 | CNY 5.55 | -1.94% | CNY 5.62 | CNY 5.72 | CNY 5.53 | 14.39M |
| 2026-08-28 | CNY 5.66 | +2.91% | CNY 5.48 | CNY 5.75 | CNY 5.47 | 17.28M |
| 2026-08-27 | CNY 5.50 | -0.18% | CNY 5.48 | CNY 5.55 | CNY 5.44 | 8.55M |
| 2026-08-26 | CNY 5.51 | +0.55% | CNY 5.48 | CNY 5.55 | CNY 5.46 | 10.57M |
| 2026-08-25 | CNY 5.48 | +3.79% | CNY 5.30 | CNY 5.49 | CNY 5.25 | 11.78M |
| 2026-08-24 | CNY 5.28 | -0.56% | CNY 5.26 | CNY 5.37 | CNY 5.24 | 6.84M |
| 2026-08-21 | CNY 5.31 | -0.38% | CNY 5.30 | CNY 5.35 | CNY 5.20 | 7.36M |
| 2026-08-20 | CNY 5.33 | +2.11% | CNY 5.23 | CNY 5.35 | CNY 5.22 | 8.01M |
| 2026-08-19 | CNY 5.22 | -2.79% | CNY 5.39 | CNY 5.42 | CNY 5.20 | 8.54M |
| 2026-08-18 | CNY 5.37 | 0.00% | CNY 5.36 | CNY 5.43 | CNY 5.33 | 7.17M |
| 2026-08-17 | CNY 5.37 | +1.13% | CNY 5.28 | CNY 5.40 | CNY 5.23 | 7.28M |
| 2026-08-14 | CNY 5.31 | -1.85% | CNY 5.40 | CNY 5.40 | CNY 5.25 | 9.44M |
| 2026-08-13 | CNY 5.41 | -1.10% | CNY 5.45 | CNY 5.50 | CNY 5.37 | 9.63M |
| 2026-08-12 | CNY 5.47 | +1.67% | CNY 5.41 | CNY 5.50 | CNY 5.35 | 12.24M |
| 2026-08-11 | CNY 5.38 | 0.00% | CNY 5.41 | CNY 5.41 | CNY 5.30 | 8.84M |
| 2026-08-10 | CNY 5.38 | +2.48% | CNY 5.27 | CNY 5.41 | CNY 5.22 | 10.16M |
| 2026-08-07 | CNY 5.25 | -1.13% | CNY 5.30 | CNY 5.33 | CNY 5.18 | 11.80M |
| 2026-08-06 | CNY 5.31 | -0.56% | CNY 5.35 | CNY 5.35 | CNY 5.22 | 9.34M |
| 2026-08-05 | CNY 5.34 | -0.56% | CNY 5.36 | CNY 5.40 | CNY 5.28 | 9.57M |
| 2026-08-04 | CNY 5.37 | -0.37% | CNY 5.40 | CNY 5.42 | CNY 5.33 | 9.25M |
| 2026-08-03 | CNY 5.39 | +1.89% | CNY 5.29 | CNY 5.40 | CNY 5.26 | 10.22M |
| 2026-07-31 | CNY 5.29 | +1.54% | CNY 5.15 | CNY 5.33 | CNY 5.11 | 14.13M |
| 2026-07-30 | CNY 5.21 | +0.77% | CNY 5.19 | CNY 5.40 | CNY 5.12 | 22.72M |
| 2026-07-29 | CNY 5.17 | +4.02% | CNY 4.98 | CNY 5.23 | CNY 4.96 | 22.24M |
| 2026-07-28 | CNY 4.97 | +2.69% | CNY 4.81 | CNY 4.99 | CNY 4.80 | 12.33M |
| 2026-07-27 | CNY 4.84 | +2.54% | CNY 4.73 | CNY 4.88 | CNY 4.68 | 11.27M |
| 2026-07-24 | CNY 4.72 | -3.48% | CNY 4.85 | CNY 4.90 | CNY 4.71 | 8.97M |
| 2026-07-23 | CNY 4.89 | +2.09% | CNY 4.79 | CNY 4.91 | CNY 4.72 | 10.09M |
| 2026-07-22 | CNY 4.79 | 0.00% | CNY 4.76 | CNY 4.83 | CNY 4.72 | 9.34M |
| 2026-07-21 | CNY 4.79 | -1.64% | CNY 4.89 | CNY 4.90 | CNY 4.71 | 13.85M |
| 2026-07-20 | CNY 4.87 | -1.22% | CNY 4.90 | CNY 5.05 | CNY 4.84 | 15.07M |
| 2026-07-17 | CNY 4.93 | -2.18% | CNY 5.04 | CNY 5.23 | CNY 4.90 | 18.18M |
| 2026-07-16 | CNY 5.04 | +2.02% | CNY 4.91 | CNY 5.08 | CNY 4.90 | 15.91M |
| 2026-07-15 | CNY 4.94 | +2.28% | CNY 4.78 | CNY 5.03 | CNY 4.74 | 18.15M |
| 2026-07-14 | CNY 4.83 | +2.77% | CNY 4.89 | CNY 4.99 | CNY 4.73 | 22.27M |
| 2026-07-13 | CNY 4.70 | -2.08% | CNY 4.77 | CNY 4.82 | CNY 4.64 | 8.17M |
| 2026-07-10 | CNY 4.80 | +3.00% | CNY 4.63 | CNY 4.88 | CNY 4.57 | 14.86M |
| 2026-07-09 | CNY 4.66 | -1.27% | CNY 4.76 | CNY 4.77 | CNY 4.59 | 9.52M |
| 2026-07-08 | CNY 4.72 | +0.43% | CNY 4.70 | CNY 4.77 | CNY 4.66 | 6.60M |
| 2026-07-07 | CNY 4.70 | -3.69% | CNY 4.89 | CNY 4.89 | CNY 4.69 | 8.54M |
| 2026-07-06 | CNY 4.88 | -0.20% | CNY 4.90 | CNY 4.94 | CNY 4.85 | 9.54M |
| 2026-07-03 | CNY 4.89 | +1.45% | CNY 4.83 | CNY 4.93 | CNY 4.81 | 9.87M |
| 2026-07-02 | CNY 4.82 | 0.00% | CNY 4.79 | CNY 4.93 | CNY 4.76 | 13.55M |
| 2026-07-01 | CNY 4.82 | +2.99% | CNY 4.67 | CNY 4.88 | CNY 4.66 | 13.86M |
| 2026-06-30 | CNY 4.68 | -0.43% | CNY 4.68 | CNY 4.75 | CNY 4.60 | 8.88M |
| 2026-06-29 | CNY 4.70 | +0.21% | CNY 4.70 | CNY 4.75 | CNY 4.53 | 11.66M |
| 2026-06-26 | CNY 4.69 | -3.10% | CNY 4.82 | CNY 4.84 | CNY 4.69 | 9.44M |
| 2026-06-25 | CNY 4.84 | -1.43% | CNY 4.88 | CNY 4.91 | CNY 4.77 | 8.85M |
| 2026-06-24 | CNY 4.91 | -4.10% | CNY 5.12 | CNY 5.12 | CNY 4.90 | 11.57M |
| 2026-06-23 | CNY 5.12 | +1.59% | CNY 5.05 | CNY 5.24 | CNY 5.02 | 15.88M |
| 2026-06-22 | CNY 5.04 | +0.60% | CNY 4.96 | CNY 5.05 | CNY 4.84 | 11.40M |
| 2026-06-18 | CNY 5.01 | -0.60% | CNY 4.98 | CNY 5.06 | CNY 4.90 | 9.75M |
| 2026-06-17 | CNY 5.04 | -3.45% | CNY 5.22 | CNY 5.24 | CNY 4.99 | 12.24M |
| 2026-06-16 | CNY 5.22 | -0.95% | CNY 5.27 | CNY 5.28 | CNY 5.17 | 7.73M |
| 2026-06-15 | CNY 5.27 | 0.00% | CNY 5.28 | CNY 5.40 | CNY 5.22 | 11.16M |
| 2026-06-12 | CNY 5.27 | +2.33% | CNY 5.17 | CNY 5.32 | CNY 5.10 | 12.58M |
| 2026-06-11 | CNY 5.15 | -1.34% | CNY 5.19 | CNY 5.30 | CNY 5.07 | 12.17M |
| 2026-06-10 | CNY 5.22 | -1.69% | CNY 5.27 | CNY 5.32 | CNY 5.15 | 11.60M |
| 2026-06-09 | CNY 5.31 | -1.85% | CNY 5.43 | CNY 5.45 | CNY 5.26 | 16.75M |
| 2026-06-08 | CNY 5.41 | -2.52% | CNY 5.48 | CNY 5.68 | CNY 5.33 | 22.21M |
| 2026-06-05 | CNY 5.55 | +2.21% | CNY 5.42 | CNY 5.72 | CNY 5.42 | 21.04M |
| 2026-06-04 | CNY 5.43 | -3.89% | CNY 5.63 | CNY 5.72 | CNY 5.38 | 18.29M |
| 2026-06-03 | CNY 5.65 | -1.91% | CNY 5.73 | CNY 5.78 | CNY 5.57 | 17.78M |
| 2026-06-02 | CNY 5.76 | -1.03% | CNY 5.80 | CNY 5.84 | CNY 5.62 | 21.89M |
| 2026-06-01 | CNY 5.82 | +0.34% | CNY 5.70 | CNY 5.86 | CNY 5.57 | 23.79M |
| 2026-05-29 | CNY 5.80 | +4.32% | CNY 5.54 | CNY 5.99 | CNY 5.51 | 35.41M |
| 2026-05-28 | CNY 5.56 | -1.24% | CNY 5.60 | CNY 5.65 | CNY 5.46 | 15.08M |
| 2026-05-27 | CNY 5.63 | -0.35% | CNY 5.60 | CNY 5.72 | CNY 5.47 | 19.04M |
| 2026-05-26 | CNY 5.65 | +0.53% | CNY 5.61 | CNY 5.73 | CNY 5.54 | 10.98M |