Guangdong Great River Smarter Logistics Co., Ltd. Class A 002930
SZSE · China · Transportation
CNY 8.93-0.10 (-1.11%)
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 8.93 | -1.11% | CNY 9.03 | CNY 9.11 | CNY 8.93 | 3.78M |
| 2026-09-29 | CNY 9.03 | +0.22% | CNY 9.09 | CNY 9.12 | CNY 8.97 | 4.10M |
| 2026-09-28 | CNY 9.01 | -1.74% | CNY 9.18 | CNY 9.27 | CNY 8.97 | 5.37M |
| 2026-09-24 | CNY 9.17 | +0.77% | CNY 9.07 | CNY 9.30 | CNY 9.01 |
| 4.47M |
| 2026-09-23 | CNY 9.10 | -1.09% | CNY 9.18 | CNY 9.19 | CNY 9.08 | 3.61M |
| 2026-09-22 | CNY 9.20 | -0.22% | CNY 9.20 | CNY 9.25 | CNY 9.07 | 4.69M |
| 2026-09-21 | CNY 9.22 | +1.65% | CNY 9.06 | CNY 9.25 | CNY 9.02 | 5.23M |
| 2026-09-18 | CNY 9.07 | +0.89% | CNY 9.05 | CNY 9.17 | CNY 9.00 | 5.55M |
| 2026-09-17 | CNY 8.99 | -0.44% | CNY 9.15 | CNY 9.15 | CNY 8.78 | 4.95M |
| 2026-09-16 | CNY 9.03 | +0.33% | CNY 9.01 | CNY 9.15 | CNY 8.86 | 5.35M |
| 2026-09-15 | CNY 9.00 | -3.02% | CNY 9.36 | CNY 9.36 | CNY 8.98 | 6.06M |
| 2026-09-14 | CNY 9.28 | +1.87% | CNY 9.03 | CNY 9.30 | CNY 9.02 | 6.73M |
| 2026-09-11 | CNY 9.11 | -4.71% | CNY 9.55 | CNY 9.55 | CNY 8.85 | 10.57M |
| 2026-09-10 | CNY 9.56 | -0.52% | CNY 9.53 | CNY 9.74 | CNY 9.51 | 5.10M |
| 2026-09-09 | CNY 9.61 | +0.31% | CNY 9.58 | CNY 9.64 | CNY 9.49 | 4.31M |
| 2026-09-08 | CNY 9.58 | +0.95% | CNY 9.49 | CNY 9.65 | CNY 9.41 | 7.05M |
| 2026-09-07 | CNY 9.49 | 0.00% | CNY 9.49 | CNY 9.54 | CNY 9.40 | 6.36M |
| 2026-09-04 | CNY 9.49 | -1.56% | CNY 9.69 | CNY 9.73 | CNY 9.40 | 9.73M |
| 2026-09-03 | CNY 9.64 | -0.52% | CNY 9.73 | CNY 9.85 | CNY 9.60 | 13.47M |
| 2026-09-02 | CNY 9.69 | +1.57% | CNY 9.54 | CNY 9.90 | CNY 9.47 | 13.76M |
| 2026-09-01 | CNY 9.54 | +1.60% | CNY 9.39 | CNY 9.74 | CNY 9.36 | 13.48M |
| 2026-08-31 | CNY 9.39 | +1.73% | CNY 9.20 | CNY 9.44 | CNY 9.11 | 11.34M |
| 2026-08-28 | CNY 9.23 | +3.59% | CNY 8.91 | CNY 9.31 | CNY 8.86 | 11.96M |
| 2026-08-27 | CNY 8.91 | +0.56% | CNY 8.76 | CNY 8.91 | CNY 8.76 | 5.23M |
| 2026-08-26 | CNY 8.86 | +0.68% | CNY 8.84 | CNY 8.91 | CNY 8.71 | 4.89M |
| 2026-08-25 | CNY 8.80 | +3.04% | CNY 8.48 | CNY 8.84 | CNY 8.48 | 6.37M |
| 2026-08-24 | CNY 8.54 | -2.06% | CNY 8.72 | CNY 8.78 | CNY 8.45 | 6.46M |
| 2026-08-21 | CNY 8.72 | +0.23% | CNY 8.66 | CNY 8.75 | CNY 8.58 | 4.29M |
| 2026-08-20 | CNY 8.70 | +1.64% | CNY 8.65 | CNY 8.87 | CNY 8.56 | 6.42M |
| 2026-08-19 | CNY 8.56 | -4.46% | CNY 8.89 | CNY 8.92 | CNY 8.55 | 6.81M |
| 2026-08-18 | CNY 8.96 | -0.99% | CNY 9.10 | CNY 9.10 | CNY 8.84 | 5.81M |
| 2026-08-17 | CNY 9.05 | +1.12% | CNY 8.88 | CNY 9.09 | CNY 8.80 | 7.77M |
| 2026-08-14 | CNY 8.95 | -1.86% | CNY 9.12 | CNY 9.19 | CNY 8.81 | 9.85M |
| 2026-08-13 | CNY 9.12 | +1.22% | CNY 9.10 | CNY 9.54 | CNY 9.03 | 15.60M |
| 2026-08-12 | CNY 9.01 | +0.78% | CNY 8.95 | CNY 9.03 | CNY 8.88 | 4.52M |
| 2026-08-11 | CNY 8.94 | -0.89% | CNY 9.03 | CNY 9.05 | CNY 8.91 | 4.84M |
| 2026-08-10 | CNY 9.02 | +1.35% | CNY 8.90 | CNY 9.11 | CNY 8.82 | 7.13M |
| 2026-08-07 | CNY 8.90 | -1.98% | CNY 9.08 | CNY 9.09 | CNY 8.81 | 8.09M |
| 2026-08-06 | CNY 9.08 | +1.34% | CNY 8.91 | CNY 9.13 | CNY 8.81 | 8.93M |
| 2026-08-05 | CNY 8.96 | +0.90% | CNY 8.91 | CNY 9.02 | CNY 8.81 | 10.48M |
| 2026-08-04 | CNY 8.88 | +2.07% | CNY 8.90 | CNY 9.09 | CNY 8.69 | 10.35M |
| 2026-08-03 | CNY 8.70 | +2.35% | CNY 8.50 | CNY 8.72 | CNY 8.43 | 6.47M |
| 2026-07-31 | CNY 8.50 | +3.16% | CNY 8.33 | CNY 8.55 | CNY 8.31 | 8.72M |
| 2026-07-30 | CNY 8.24 | -2.37% | CNY 8.41 | CNY 8.53 | CNY 8.22 | 8.83M |
| 2026-07-29 | CNY 8.44 | +3.43% | CNY 8.22 | CNY 8.48 | CNY 8.09 | 8.90M |
| 2026-07-28 | CNY 8.16 | -0.24% | CNY 8.06 | CNY 8.31 | CNY 8.06 | 7.27M |
| 2026-07-27 | CNY 8.18 | +2.51% | CNY 7.96 | CNY 8.21 | CNY 7.91 | 8.50M |
| 2026-07-24 | CNY 7.98 | -4.09% | CNY 8.15 | CNY 8.24 | CNY 7.96 | 7.40M |
| 2026-07-23 | CNY 8.32 | +3.74% | CNY 8.02 | CNY 8.33 | CNY 7.95 | 8.69M |
| 2026-07-22 | CNY 8.02 | -1.60% | CNY 8.08 | CNY 8.21 | CNY 7.95 | 7.81M |
| 2026-07-21 | CNY 8.15 | -0.49% | CNY 8.21 | CNY 8.22 | CNY 7.64 | 14.57M |
| 2026-07-20 | CNY 8.19 | -0.24% | CNY 8.22 | CNY 8.60 | CNY 8.05 | 13.69M |
| 2026-07-17 | CNY 8.21 | -3.75% | CNY 8.54 | CNY 8.83 | CNY 8.10 | 14.06M |
| 2026-07-16 | CNY 8.53 | +0.95% | CNY 8.35 | CNY 8.79 | CNY 8.19 | 11.67M |
| 2026-07-15 | CNY 8.45 | +1.56% | CNY 8.30 | CNY 8.57 | CNY 8.28 | 10.85M |
| 2026-07-14 | CNY 8.32 | -0.24% | CNY 8.30 | CNY 8.35 | CNY 8.06 | 10.63M |
| 2026-07-13 | CNY 8.34 | -6.82% | CNY 8.87 | CNY 8.98 | CNY 8.32 | 13.44M |
| 2026-07-10 | CNY 8.95 | -0.56% | CNY 8.99 | CNY 9.19 | CNY 8.73 | 13.02M |
| 2026-07-09 | CNY 9.00 | +0.45% | CNY 8.93 | CNY 9.13 | CNY 8.78 | 11.77M |
| 2026-07-08 | CNY 8.96 | -3.24% | CNY 9.25 | CNY 9.27 | CNY 8.96 | 11.13M |
| 2026-07-07 | CNY 9.26 | -3.94% | CNY 9.64 | CNY 9.76 | CNY 9.21 | 13.60M |
| 2026-07-06 | CNY 9.64 | -1.83% | CNY 9.91 | CNY 10.05 | CNY 9.61 | 16.95M |
| 2026-07-03 | CNY 9.82 | -1.31% | CNY 10.06 | CNY 10.41 | CNY 9.80 | 22.98M |
| 2026-07-02 | CNY 9.95 | -1.68% | CNY 10.08 | CNY 10.60 | CNY 9.92 | 39.14M |
| 2026-07-01 | CNY 10.12 | +10.00% | CNY 9.64 | CNY 10.12 | CNY 9.16 | 33.83M |
| 2026-06-30 | CNY 9.20 | -2.95% | CNY 9.39 | CNY 9.59 | CNY 8.90 | 29.74M |
| 2026-06-29 | CNY 9.48 | +0.53% | CNY 9.90 | CNY 10.25 | CNY 9.27 | 48.51M |
| 2026-06-26 | CNY 9.43 | +10.04% | CNY 8.95 | CNY 9.43 | CNY 8.40 | 19.55M |
| 2026-06-25 | CNY 8.57 | -3.92% | CNY 8.82 | CNY 8.92 | CNY 8.55 | 12.46M |
| 2026-06-24 | CNY 8.92 | -2.30% | CNY 9.20 | CNY 9.39 | CNY 8.78 | 11.46M |
| 2026-06-23 | CNY 9.13 | -0.22% | CNY 9.11 | CNY 9.34 | CNY 9.05 | 9.69M |
| 2026-06-22 | CNY 9.15 | -1.72% | CNY 9.20 | CNY 9.21 | CNY 8.79 | 12.75M |
| 2026-06-18 | CNY 9.31 | -1.27% | CNY 9.45 | CNY 9.50 | CNY 9.24 | 7.82M |
| 2026-06-17 | CNY 9.43 | -2.68% | CNY 9.63 | CNY 9.69 | CNY 9.35 | 8.38M |
| 2026-06-16 | CNY 9.69 | -3.49% | CNY 10.14 | CNY 10.14 | CNY 9.60 | 11.13M |
| 2026-06-15 | CNY 10.04 | +1.72% | CNY 10.14 | CNY 10.14 | CNY 9.75 | 14.11M |
| 2026-06-12 | CNY 9.87 | +7.05% | CNY 9.33 | CNY 10.09 | CNY 9.26 | 19.05M |
| 2026-06-11 | CNY 9.22 | -0.65% | CNY 9.21 | CNY 9.42 | CNY 9.02 | 9.80M |
| 2026-06-10 | CNY 9.28 | -4.62% | CNY 9.64 | CNY 9.72 | CNY 9.18 | 12.34M |
| 2026-06-09 | CNY 9.73 | +2.31% | CNY 9.65 | CNY 9.86 | CNY 9.52 | 11.66M |
| 2026-06-08 | CNY 9.51 | -4.04% | CNY 9.80 | CNY 10.05 | CNY 9.39 | 13.44M |
| 2026-06-05 | CNY 9.91 | +1.23% | CNY 9.82 | CNY 10.14 | CNY 9.64 | 16.33M |
| 2026-06-04 | CNY 9.79 | -3.74% | CNY 10.30 | CNY 10.32 | CNY 9.70 | 15.19M |
| 2026-06-03 | CNY 10.17 | -2.68% | CNY 10.52 | CNY 10.68 | CNY 10.02 | 17.53M |
| 2026-06-02 | CNY 10.45 | -7.69% | CNY 11.28 | CNY 11.38 | CNY 10.30 | 24.47M |
| 2026-06-01 | CNY 11.32 | -3.66% | CNY 11.66 | CNY 11.69 | CNY 11.15 | 15.05M |
| 2026-05-29 | CNY 11.75 | -5.47% | CNY 12.43 | CNY 12.45 | CNY 11.65 | 14.19M |
| 2026-05-28 | CNY 12.43 | +0.24% | CNY 12.38 | CNY 12.76 | CNY 12.30 | 11.19M |
| 2026-05-27 | CNY 12.40 | -6.20% | CNY 13.20 | CNY 13.33 | CNY 11.97 | 15.10M |
| 2026-05-26 | CNY 13.22 | -4.69% | CNY 13.80 | CNY 14.02 | CNY 13.06 | 12.67M |