Guangdong New Grand Long Packing Co., Ltd. Class A 002836
SZSE · China · Commercial Services
CNY 12.12-0.11 (-0.90%)
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 12.12 | -0.90% | CNY 12.11 | CNY 12.26 | CNY 11.54 | 13.62M |
| 2026-09-29 | CNY 12.23 | +5.70% | CNY 11.85 | CNY 12.33 | CNY 11.44 | 17.06M |
| 2026-09-28 | CNY 11.57 | -5.70% | CNY 12.50 | CNY 12.73 | CNY 11.26 | 21.77M |
| 2026-09-24 | CNY 12.27 | +10.04% | CNY 10.81 | CNY 12.27 | CNY 10.55 | 24.57M |
| 2026-09-23 | CNY 11.15 | +0.09% | CNY 11.17 | CNY 11.60 | CNY 10.40 | 25.68M |
| 2026-09-22 | CNY 11.14 | -7.01% | CNY 11.05 | CNY 11.38 | CNY 10.93 | 23.70M |
| 2026-09-21 | CNY 11.98 | +0.50% | CNY 12.93 | CNY 13.10 | CNY 10.88 | 34.80M |
| 2026-09-18 | CNY 11.92 | +9.96% | CNY 11.19 | CNY 11.92 | CNY 11.19 | 12.66M |
| 2026-09-17 | CNY 10.84 | +10.05% | CNY 9.80 | CNY 10.84 | CNY 9.70 | 7.38M |
| 2026-09-16 | CNY 9.85 | +5.01% | CNY 9.33 | CNY 9.85 | CNY 9.15 | 4.62M |
| 2026-09-15 | CNY 9.38 | -5.63% | CNY 9.94 | CNY 9.94 | CNY 9.20 | 3.75M |
| 2026-09-14 | CNY 9.94 | -0.10% | CNY 10.03 | CNY 10.08 | CNY 9.83 | 3.54M |
| 2026-09-11 | CNY 9.95 | -4.42% | CNY 10.32 | CNY 10.38 | CNY 9.79 | 3.79M |
| 2026-09-10 | CNY 10.41 | -0.48% | CNY 10.44 | CNY 10.46 | CNY 10.22 | 2.47M |
| 2026-09-09 | CNY 10.46 | +0.38% | CNY 10.42 | CNY 10.50 | CNY 10.29 | 3.02M |
| 2026-09-08 | CNY 10.42 | +1.56% | CNY 10.27 | CNY 10.45 | CNY 10.16 | 4.51M |
| 2026-09-07 | CNY 10.26 | +2.60% | CNY 10.03 | CNY 10.28 | CNY 9.94 | 3.30M |
| 2026-09-04 | CNY 10.00 | -1.09% | CNY 10.29 | CNY 10.32 | CNY 9.95 | 4.36M |
| 2026-09-03 | CNY 10.11 | +0.50% | CNY 10.15 | CNY 10.33 | CNY 9.88 | 5.80M |
| 2026-09-02 | CNY 10.06 | +0.10% | CNY 10.03 | CNY 10.11 | CNY 9.80 | 3.31M |
| 2026-09-01 | CNY 10.05 | +0.10% | CNY 9.99 | CNY 10.12 | CNY 9.86 | 4.25M |
| 2026-08-31 | CNY 10.04 | +1.93% | CNY 9.75 | CNY 10.11 | CNY 9.75 | 4.55M |
| 2026-08-28 | CNY 9.85 | +0.92% | CNY 9.70 | CNY 9.94 | CNY 9.70 | 3.48M |
| 2026-08-27 | CNY 9.76 | -1.41% | CNY 9.93 | CNY 9.97 | CNY 9.71 | 3.04M |
| 2026-08-26 | CNY 9.90 | -2.37% | CNY 10.12 | CNY 10.12 | CNY 9.82 | 2.23M |
| 2026-08-25 | CNY 10.14 | +3.36% | CNY 9.70 | CNY 10.19 | CNY 9.63 | 1.90M |
| 2026-08-24 | CNY 9.81 | -0.91% | CNY 10.05 | CNY 10.11 | CNY 9.63 | 2.68M |
| 2026-08-21 | CNY 9.90 | -1.69% | CNY 9.92 | CNY 10.19 | CNY 9.76 | 2.56M |
| 2026-08-20 | CNY 10.07 | +0.10% | CNY 10.13 | CNY 10.25 | CNY 9.95 | 3.45M |
| 2026-08-19 | CNY 10.06 | -3.55% | CNY 10.38 | CNY 10.38 | CNY 10.05 | 2.29M |
| 2026-08-18 | CNY 10.43 | +2.36% | CNY 10.20 | CNY 10.50 | CNY 10.04 | 3.45M |
| 2026-08-17 | CNY 10.19 | +3.03% | CNY 9.96 | CNY 10.20 | CNY 9.79 | 1.74M |
| 2026-08-14 | CNY 9.89 | +0.20% | CNY 9.84 | CNY 9.97 | CNY 9.75 | 1.60M |
| 2026-08-13 | CNY 9.87 | -1.79% | CNY 10.21 | CNY 10.21 | CNY 9.86 | 1.87M |
| 2026-08-12 | CNY 10.05 | +0.10% | CNY 10.03 | CNY 10.11 | CNY 9.99 | 1.50M |
| 2026-08-11 | CNY 10.04 | -0.40% | CNY 10.12 | CNY 10.17 | CNY 9.88 | 1.98M |
| 2026-08-10 | CNY 10.08 | +3.92% | CNY 9.70 | CNY 10.16 | CNY 9.58 | 3.79M |
| 2026-08-07 | CNY 9.70 | -0.82% | CNY 9.83 | CNY 9.83 | CNY 9.40 | 3.25M |
| 2026-08-06 | CNY 9.78 | +3.71% | CNY 9.39 | CNY 9.90 | CNY 9.35 | 4.87M |
| 2026-08-05 | CNY 9.43 | +1.40% | CNY 9.28 | CNY 9.49 | CNY 9.28 | 3.09M |
| 2026-08-04 | CNY 9.30 | +1.75% | CNY 9.24 | CNY 9.45 | CNY 9.20 | 3.64M |
| 2026-08-03 | CNY 9.14 | +3.51% | CNY 8.90 | CNY 9.21 | CNY 8.75 | 3.11M |
| 2026-07-31 | CNY 8.83 | +2.08% | CNY 8.74 | CNY 8.90 | CNY 8.65 | 2.62M |
| 2026-07-30 | CNY 8.65 | -0.69% | CNY 8.72 | CNY 8.94 | CNY 8.55 | 2.87M |
| 2026-07-29 | CNY 8.71 | +1.75% | CNY 8.63 | CNY 8.82 | CNY 8.57 | 2.00M |
| 2026-07-28 | CNY 8.56 | -0.23% | CNY 8.49 | CNY 8.80 | CNY 8.49 | 2.07M |
| 2026-07-27 | CNY 8.58 | +4.00% | CNY 8.25 | CNY 8.58 | CNY 8.24 | 2.88M |
| 2026-07-24 | CNY 8.25 | -2.25% | CNY 8.44 | CNY 8.47 | CNY 8.13 | 2.99M |
| 2026-07-23 | CNY 8.44 | +4.46% | CNY 8.07 | CNY 8.45 | CNY 8.01 | 3.56M |
| 2026-07-22 | CNY 8.08 | -3.12% | CNY 8.27 | CNY 8.36 | CNY 8.04 | 3.84M |
| 2026-07-21 | CNY 8.34 | -1.18% | CNY 8.37 | CNY 8.49 | CNY 7.81 | 4.51M |
| 2026-07-20 | CNY 8.44 | -3.98% | CNY 8.79 | CNY 8.99 | CNY 8.25 | 4.59M |
| 2026-07-17 | CNY 8.79 | -5.38% | CNY 9.28 | CNY 9.43 | CNY 8.61 | 3.63M |
| 2026-07-16 | CNY 9.29 | -0.43% | CNY 9.20 | CNY 9.49 | CNY 9.05 | 2.27M |
| 2026-07-15 | CNY 9.33 | +2.19% | CNY 9.25 | CNY 9.40 | CNY 8.96 | 2.53M |
| 2026-07-14 | CNY 9.13 | +1.67% | CNY 8.92 | CNY 9.19 | CNY 8.84 | 3.13M |
| 2026-07-13 | CNY 8.98 | -3.23% | CNY 9.27 | CNY 9.33 | CNY 8.91 | 3.00M |
| 2026-07-10 | CNY 9.28 | +2.09% | CNY 9.03 | CNY 9.48 | CNY 8.93 | 2.78M |
| 2026-07-09 | CNY 9.09 | 0.00% | CNY 9.17 | CNY 9.24 | CNY 8.84 | 2.14M |
| 2026-07-08 | CNY 9.09 | -2.15% | CNY 9.24 | CNY 9.41 | CNY 9.05 | 2.27M |
| 2026-07-07 | CNY 9.29 | -3.33% | CNY 9.61 | CNY 9.65 | CNY 9.22 | 2.66M |
| 2026-07-06 | CNY 9.61 | -2.14% | CNY 9.85 | CNY 9.99 | CNY 9.59 | 2.23M |
| 2026-07-03 | CNY 9.82 | +2.08% | CNY 9.93 | CNY 9.93 | CNY 9.61 | 4.04M |
| 2026-07-02 | CNY 9.62 | +0.10% | CNY 9.59 | CNY 10.06 | CNY 9.52 | 3.27M |
| 2026-07-01 | CNY 9.61 | +4.00% | CNY 9.36 | CNY 9.79 | CNY 9.21 | 3.68M |
| 2026-06-30 | CNY 9.24 | -2.22% | CNY 9.54 | CNY 9.57 | CNY 9.18 | 3.09M |
| 2026-06-29 | CNY 9.45 | +0.21% | CNY 9.43 | CNY 9.58 | CNY 9.11 | 2.94M |
| 2026-06-26 | CNY 9.43 | -1.77% | CNY 9.61 | CNY 9.61 | CNY 9.31 | 2.29M |
| 2026-06-25 | CNY 9.60 | -2.64% | CNY 9.79 | CNY 9.89 | CNY 9.52 | 3.62M |
| 2026-06-24 | CNY 9.86 | -4.36% | CNY 10.31 | CNY 10.39 | CNY 9.82 | 2.91M |
| 2026-06-23 | CNY 10.31 | +1.18% | CNY 10.09 | CNY 10.44 | CNY 10.00 | 3.08M |
| 2026-06-22 | CNY 10.19 | +0.79% | CNY 10.01 | CNY 10.19 | CNY 9.67 | 3.35M |
| 2026-06-18 | CNY 10.11 | -0.88% | CNY 10.10 | CNY 10.25 | CNY 10.00 | 2.15M |
| 2026-06-17 | CNY 10.20 | -2.67% | CNY 10.59 | CNY 10.59 | CNY 10.13 | 2.76M |
| 2026-06-16 | CNY 10.48 | -0.38% | CNY 10.57 | CNY 10.59 | CNY 10.22 | 2.19M |
| 2026-06-15 | CNY 10.52 | -1.68% | CNY 10.83 | CNY 11.00 | CNY 10.41 | 2.84M |
| 2026-06-12 | CNY 10.70 | +3.38% | CNY 10.49 | CNY 10.79 | CNY 10.31 | 2.84M |
| 2026-06-11 | CNY 10.35 | -1.90% | CNY 10.65 | CNY 10.65 | CNY 10.20 | 2.44M |
| 2026-06-10 | CNY 10.55 | -0.47% | CNY 10.62 | CNY 10.69 | CNY 10.31 | 2.41M |
| 2026-06-09 | CNY 10.60 | -0.93% | CNY 10.70 | CNY 10.84 | CNY 10.51 | 2.39M |
| 2026-06-08 | CNY 10.70 | -2.73% | CNY 10.70 | CNY 11.10 | CNY 10.40 | 3.34M |
| 2026-06-05 | CNY 11.00 | +0.36% | CNY 10.95 | CNY 11.11 | CNY 10.66 | 2.53M |
| 2026-06-04 | CNY 10.96 | -0.81% | CNY 11.00 | CNY 11.08 | CNY 10.80 | 2.14M |
| 2026-06-03 | CNY 11.05 | -0.45% | CNY 11.10 | CNY 11.19 | CNY 10.80 | 2.97M |
| 2026-06-02 | CNY 11.10 | -2.20% | CNY 11.28 | CNY 11.54 | CNY 11.06 | 3.16M |
| 2026-06-01 | CNY 11.35 | +0.09% | CNY 11.13 | CNY 11.60 | CNY 11.13 | 2.70M |
| 2026-05-29 | CNY 11.34 | -2.33% | CNY 11.60 | CNY 11.69 | CNY 11.19 | 2.55M |
| 2026-05-28 | CNY 11.61 | +0.43% | CNY 11.51 | CNY 11.68 | CNY 11.24 | 2.50M |
| 2026-05-27 | CNY 11.56 | -3.99% | CNY 11.84 | CNY 11.84 | CNY 11.30 | 3.30M |
| 2026-05-26 | CNY 12.04 | -0.17% | CNY 12.01 | CNY 12.19 | CNY 11.77 | 2.52M |