Shenzhen Grandland Group Co., Ltd. Class A 002482
SZSE · China · Industrial Services
CNY 1.40+0.03 (+2.19%)
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 1.40 | +2.19% | CNY 1.39 | CNY 1.50 | CNY 1.33 | 145.78M |
| 2026-09-29 | CNY 1.37 | +3.01% | CNY 1.33 | CNY 1.39 | CNY 1.33 | 83.50M |
| 2026-09-28 | CNY 1.33 | 0.00% | CNY 1.34 | CNY 1.35 | CNY 1.32 | 56.38M |
| 2026-09-24 | CNY 1.33 | -2.92% | CNY 1.36 | CNY 1.38 | CNY 1.32 |
| 73.54M |
| 2026-09-23 | CNY 1.37 | -0.72% | CNY 1.37 | CNY 1.43 | CNY 1.35 | 102.39M |
| 2026-09-22 | CNY 1.38 | -2.13% | CNY 1.43 | CNY 1.45 | CNY 1.36 | 133.44M |
| 2026-09-21 | CNY 1.41 | +5.22% | CNY 1.34 | CNY 1.47 | CNY 1.33 | 160.15M |
| 2026-09-18 | CNY 1.34 | +1.52% | CNY 1.33 | CNY 1.35 | CNY 1.31 | 53.31M |
| 2026-09-17 | CNY 1.32 | +1.54% | CNY 1.30 | CNY 1.32 | CNY 1.28 | 44.03M |
| 2026-09-16 | CNY 1.30 | +0.78% | CNY 1.29 | CNY 1.31 | CNY 1.27 | 44.94M |
| 2026-09-15 | CNY 1.29 | -3.01% | CNY 1.33 | CNY 1.33 | CNY 1.28 | 54.35M |
| 2026-09-14 | CNY 1.33 | 0.00% | CNY 1.32 | CNY 1.35 | CNY 1.32 | 41.43M |
| 2026-09-11 | CNY 1.33 | -2.92% | CNY 1.36 | CNY 1.37 | CNY 1.31 | 63.57M |
| 2026-09-10 | CNY 1.37 | 0.00% | CNY 1.36 | CNY 1.38 | CNY 1.34 | 40.11M |
| 2026-09-09 | CNY 1.37 | -0.72% | CNY 1.38 | CNY 1.38 | CNY 1.35 | 45.04M |
| 2026-09-08 | CNY 1.38 | +2.99% | CNY 1.35 | CNY 1.39 | CNY 1.34 | 74.78M |
| 2026-09-07 | CNY 1.34 | +1.52% | CNY 1.33 | CNY 1.35 | CNY 1.32 | 37.89M |
| 2026-09-04 | CNY 1.32 | +0.76% | CNY 1.32 | CNY 1.35 | CNY 1.31 | 41.03M |
| 2026-09-03 | CNY 1.31 | -0.76% | CNY 1.33 | CNY 1.35 | CNY 1.30 | 58.25M |
| 2026-09-02 | CNY 1.32 | -2.94% | CNY 1.36 | CNY 1.36 | CNY 1.32 | 45.05M |
| 2026-09-01 | CNY 1.36 | +0.74% | CNY 1.34 | CNY 1.38 | CNY 1.33 | 61.05M |
| 2026-08-31 | CNY 1.35 | +0.75% | CNY 1.38 | CNY 1.40 | CNY 1.34 | 81.15M |
| 2026-08-28 | CNY 1.34 | +3.08% | CNY 1.31 | CNY 1.40 | CNY 1.29 | 108.37M |
| 2026-08-27 | CNY 1.30 | -1.52% | CNY 1.31 | CNY 1.32 | CNY 1.29 | 47.14M |
| 2026-08-26 | CNY 1.32 | +2.33% | CNY 1.31 | CNY 1.34 | CNY 1.30 | 59.56M |
| 2026-08-25 | CNY 1.29 | +3.20% | CNY 1.25 | CNY 1.31 | CNY 1.25 | 73.08M |
| 2026-08-24 | CNY 1.25 | -1.57% | CNY 1.27 | CNY 1.28 | CNY 1.24 | 40.83M |
| 2026-08-21 | CNY 1.27 | -0.78% | CNY 1.27 | CNY 1.28 | CNY 1.25 | 35.34M |
| 2026-08-20 | CNY 1.28 | +3.23% | CNY 1.25 | CNY 1.29 | CNY 1.25 | 45.27M |
| 2026-08-19 | CNY 1.24 | -2.36% | CNY 1.26 | CNY 1.27 | CNY 1.24 | 48.00M |
| 2026-08-18 | CNY 1.27 | 0.00% | CNY 1.27 | CNY 1.29 | CNY 1.26 | 33.95M |
| 2026-08-17 | CNY 1.27 | 0.00% | CNY 1.26 | CNY 1.29 | CNY 1.25 | 38.93M |
| 2026-08-14 | CNY 1.27 | -2.31% | CNY 1.31 | CNY 1.31 | CNY 1.25 | 76.67M |
| 2026-08-13 | CNY 1.30 | -2.26% | CNY 1.34 | CNY 1.34 | CNY 1.30 | 75.61M |
| 2026-08-12 | CNY 1.33 | +4.72% | CNY 1.28 | CNY 1.34 | CNY 1.28 | 89.38M |
| 2026-08-11 | CNY 1.27 | -1.55% | CNY 1.28 | CNY 1.29 | CNY 1.26 | 38.74M |
| 2026-08-10 | CNY 1.29 | +3.20% | CNY 1.25 | CNY 1.29 | CNY 1.24 | 47.86M |
| 2026-08-07 | CNY 1.25 | -1.57% | CNY 1.27 | CNY 1.27 | CNY 1.23 | 45.86M |
| 2026-08-06 | CNY 1.27 | 0.00% | CNY 1.26 | CNY 1.27 | CNY 1.24 | 43.15M |
| 2026-08-05 | CNY 1.27 | 0.00% | CNY 1.27 | CNY 1.29 | CNY 1.25 | 47.61M |
| 2026-08-04 | CNY 1.27 | -0.78% | CNY 1.29 | CNY 1.30 | CNY 1.26 | 36.99M |
| 2026-08-03 | CNY 1.28 | +1.59% | CNY 1.27 | CNY 1.29 | CNY 1.26 | 64.82M |
| 2026-07-31 | CNY 1.26 | +2.44% | CNY 1.24 | CNY 1.27 | CNY 1.24 | 48.56M |
| 2026-07-30 | CNY 1.23 | -1.60% | CNY 1.25 | CNY 1.28 | CNY 1.23 | 60.70M |
| 2026-07-29 | CNY 1.25 | +1.63% | CNY 1.23 | CNY 1.26 | CNY 1.22 | 59.88M |
| 2026-07-28 | CNY 1.23 | +0.82% | CNY 1.22 | CNY 1.25 | CNY 1.21 | 49.81M |
| 2026-07-27 | CNY 1.22 | +1.67% | CNY 1.19 | CNY 1.23 | CNY 1.19 | 43.64M |
| 2026-07-24 | CNY 1.20 | -2.44% | CNY 1.22 | CNY 1.23 | CNY 1.19 | 46.40M |
| 2026-07-23 | CNY 1.23 | +2.50% | CNY 1.21 | CNY 1.23 | CNY 1.19 | 54.31M |
| 2026-07-22 | CNY 1.20 | 0.00% | CNY 1.19 | CNY 1.22 | CNY 1.18 | 43.97M |
| 2026-07-21 | CNY 1.20 | -0.83% | CNY 1.20 | CNY 1.21 | CNY 1.17 | 57.18M |
| 2026-07-20 | CNY 1.21 | 0.00% | CNY 1.21 | CNY 1.24 | CNY 1.19 | 69.94M |
| 2026-07-17 | CNY 1.21 | -3.97% | CNY 1.26 | CNY 1.28 | CNY 1.20 | 80.85M |
| 2026-07-16 | CNY 1.26 | +0.80% | CNY 1.25 | CNY 1.28 | CNY 1.24 | 60.67M |
| 2026-07-15 | CNY 1.25 | +2.46% | CNY 1.22 | CNY 1.27 | CNY 1.21 | 76.89M |
| 2026-07-14 | CNY 1.22 | +0.83% | CNY 1.20 | CNY 1.23 | CNY 1.19 | 53.41M |
| 2026-07-13 | CNY 1.21 | -3.97% | CNY 1.27 | CNY 1.29 | CNY 1.19 | 94.30M |
| 2026-07-10 | CNY 1.26 | +3.28% | CNY 1.22 | CNY 1.28 | CNY 1.19 | 101.29M |
| 2026-07-09 | CNY 1.22 | +1.67% | CNY 1.19 | CNY 1.23 | CNY 1.18 | 61.55M |
| 2026-07-08 | CNY 1.20 | +1.69% | CNY 1.18 | CNY 1.21 | CNY 1.16 | 53.62M |
| 2026-07-07 | CNY 1.18 | -4.07% | CNY 1.22 | CNY 1.23 | CNY 1.18 | 47.30M |
| 2026-07-06 | CNY 1.23 | -0.81% | CNY 1.24 | CNY 1.27 | CNY 1.21 | 80.26M |
| 2026-07-03 | CNY 1.24 | +0.81% | CNY 1.23 | CNY 1.26 | CNY 1.20 | 65.53M |
| 2026-07-02 | CNY 1.23 | 0.00% | CNY 1.23 | CNY 1.29 | CNY 1.22 | 67.11M |
| 2026-07-01 | CNY 1.23 | +4.24% | CNY 1.17 | CNY 1.27 | CNY 1.17 | 85.56M |
| 2026-06-30 | CNY 1.18 | 0.00% | CNY 1.17 | CNY 1.21 | CNY 1.16 | 52.78M |
| 2026-06-29 | CNY 1.18 | -1.67% | CNY 1.18 | CNY 1.21 | CNY 1.14 | 72.28M |
| 2026-06-26 | CNY 1.20 | -1.64% | CNY 1.20 | CNY 1.23 | CNY 1.19 | 57.88M |
| 2026-06-25 | CNY 1.22 | -3.17% | CNY 1.24 | CNY 1.25 | CNY 1.20 | 80.52M |
| 2026-06-24 | CNY 1.26 | -5.26% | CNY 1.33 | CNY 1.33 | CNY 1.25 | 96.55M |
| 2026-06-23 | CNY 1.33 | 0.00% | CNY 1.31 | CNY 1.39 | CNY 1.30 | 97.01M |
| 2026-06-22 | CNY 1.33 | -3.62% | CNY 1.37 | CNY 1.37 | CNY 1.29 | 100.98M |
| 2026-06-18 | CNY 1.38 | +0.73% | CNY 1.37 | CNY 1.48 | CNY 1.34 | 123.42M |
| 2026-06-17 | CNY 1.37 | -2.14% | CNY 1.39 | CNY 1.42 | CNY 1.37 | 55.38M |
| 2026-06-16 | CNY 1.40 | 0.00% | CNY 1.40 | CNY 1.41 | CNY 1.36 | 79.15M |
| 2026-06-15 | CNY 1.40 | -1.41% | CNY 1.43 | CNY 1.45 | CNY 1.38 | 78.36M |
| 2026-06-12 | CNY 1.42 | +0.71% | CNY 1.42 | CNY 1.44 | CNY 1.38 | 71.42M |
| 2026-06-11 | CNY 1.41 | +0.71% | CNY 1.39 | CNY 1.42 | CNY 1.37 | 62.51M |
| 2026-06-10 | CNY 1.40 | -1.41% | CNY 1.40 | CNY 1.41 | CNY 1.37 | 68.26M |
| 2026-06-09 | CNY 1.42 | +0.71% | CNY 1.41 | CNY 1.44 | CNY 1.37 | 68.40M |
| 2026-06-08 | CNY 1.41 | -4.73% | CNY 1.46 | CNY 1.50 | CNY 1.39 | 95.28M |
| 2026-06-05 | CNY 1.48 | +0.68% | CNY 1.47 | CNY 1.51 | CNY 1.46 | 54.65M |
| 2026-06-04 | CNY 1.47 | -2.00% | CNY 1.49 | CNY 1.52 | CNY 1.45 | 57.03M |
| 2026-06-03 | CNY 1.50 | -1.96% | CNY 1.53 | CNY 1.53 | CNY 1.48 | 52.03M |
| 2026-06-02 | CNY 1.53 | -0.65% | CNY 1.54 | CNY 1.55 | CNY 1.50 | 59.73M |
| 2026-06-01 | CNY 1.54 | +1.99% | CNY 1.51 | CNY 1.54 | CNY 1.42 | 78.17M |
| 2026-05-29 | CNY 1.51 | +1.34% | CNY 1.50 | CNY 1.55 | CNY 1.50 | 65.05M |
| 2026-05-28 | CNY 1.49 | +0.68% | CNY 1.48 | CNY 1.52 | CNY 1.47 | 46.96M |
| 2026-05-27 | CNY 1.48 | -3.27% | CNY 1.53 | CNY 1.53 | CNY 1.48 | 43.08M |
| 2026-05-26 | CNY 1.53 | -2.55% | CNY 1.56 | CNY 1.56 | CNY 1.51 | 35.61M |