Changshu Guorui Technology Co., Ltd. Class A 300600
SZSE · China · Producer Manufacturing
CNY 10.11-0.13 (-1.27%)
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 10.11 | -1.27% | CNY 10.26 | CNY 10.53 | CNY 10.08 | 5.55M |
| 2026-09-29 | CNY 10.24 | +1.39% | CNY 10.01 | CNY 10.32 | CNY 10.01 | 4.69M |
| 2026-09-28 | CNY 10.10 | -1.66% | CNY 10.26 | CNY 10.29 | CNY 9.96 | 5.33M |
| 2026-09-24 | CNY 10.27 | -0.10% | CNY 10.28 | CNY 10.44 | CNY 10.18 | 6.72M |
| 2026-09-23 | CNY 10.28 | -3.20% | CNY 10.62 | CNY 10.68 | CNY 10.27 | 6.39M |
| 2026-09-22 | CNY 10.62 | -1.03% | CNY 10.70 | CNY 10.81 | CNY 10.38 | 9.19M |
| 2026-09-21 | CNY 10.73 | +2.58% | CNY 10.35 | CNY 10.80 | CNY 10.23 | 9.15M |
| 2026-09-18 | CNY 10.46 | +0.29% | CNY 10.40 | CNY 10.73 | CNY 10.23 | 8.84M |
| 2026-09-17 | CNY 10.43 | +0.38% | CNY 10.39 | CNY 10.50 | CNY 10.14 | 9.28M |
| 2026-09-16 | CNY 10.39 | -0.67% | CNY 10.50 | CNY 10.69 | CNY 10.29 | 9.85M |
| 2026-09-15 | CNY 10.46 | -2.43% | CNY 10.62 | CNY 10.96 | CNY 10.43 | 13.64M |
| 2026-09-14 | CNY 10.72 | -6.38% | CNY 11.53 | CNY 11.65 | CNY 10.66 | 19.27M |
| 2026-09-11 | CNY 11.45 | -1.21% | CNY 11.38 | CNY 11.92 | CNY 11.12 | 22.07M |
| 2026-09-10 | CNY 11.59 | +6.92% | CNY 10.90 | CNY 12.47 | CNY 10.62 | 30.10M |
| 2026-09-09 | CNY 10.84 | +3.14% | CNY 10.41 | CNY 11.08 | CNY 10.33 | 14.15M |
| 2026-09-08 | CNY 10.51 | -0.57% | CNY 10.50 | CNY 10.62 | CNY 10.41 | 7.80M |
| 2026-09-07 | CNY 10.57 | -3.91% | CNY 10.86 | CNY 10.86 | CNY 10.50 | 11.49M |
| 2026-09-04 | CNY 11.00 | +1.76% | CNY 10.74 | CNY 11.03 | CNY 10.53 | 15.41M |
| 2026-09-03 | CNY 10.81 | +3.74% | CNY 10.38 | CNY 11.05 | CNY 10.36 | 16.03M |
| 2026-09-02 | CNY 10.42 | +1.66% | CNY 10.21 | CNY 10.48 | CNY 10.20 | 8.46M |
| 2026-09-01 | CNY 10.25 | +0.39% | CNY 10.15 | CNY 10.29 | CNY 10.11 | 3.99M |
| 2026-08-31 | CNY 10.21 | -0.49% | CNY 10.20 | CNY 10.21 | CNY 10.04 | 4.15M |
| 2026-08-28 | CNY 10.26 | +0.39% | CNY 10.22 | CNY 10.33 | CNY 10.15 | 3.25M |
| 2026-08-27 | CNY 10.22 | +0.20% | CNY 10.11 | CNY 10.27 | CNY 10.03 | 3.75M |
| 2026-08-26 | CNY 10.20 | +0.10% | CNY 10.37 | CNY 10.48 | CNY 10.09 | 4.17M |
| 2026-08-25 | CNY 10.19 | +3.87% | CNY 9.78 | CNY 10.28 | CNY 9.72 | 4.63M |
| 2026-08-24 | CNY 9.81 | -1.51% | CNY 9.91 | CNY 10.03 | CNY 9.70 | 3.01M |
| 2026-08-21 | CNY 9.96 | +0.40% | CNY 9.90 | CNY 9.99 | CNY 9.73 | 2.82M |
| 2026-08-20 | CNY 9.92 | +0.71% | CNY 9.99 | CNY 10.05 | CNY 9.86 | 3.63M |
| 2026-08-19 | CNY 9.85 | -6.01% | CNY 10.30 | CNY 10.40 | CNY 9.85 | 6.94M |
| 2026-08-18 | CNY 10.48 | +1.26% | CNY 10.40 | CNY 10.58 | CNY 10.20 | 8.09M |
| 2026-08-17 | CNY 10.35 | +1.87% | CNY 10.21 | CNY 10.37 | CNY 10.11 | 4.90M |
| 2026-08-14 | CNY 10.16 | -0.10% | CNY 10.23 | CNY 10.29 | CNY 10.05 | 4.69M |
| 2026-08-13 | CNY 10.17 | -2.02% | CNY 10.40 | CNY 10.40 | CNY 10.15 | 4.46M |
| 2026-08-12 | CNY 10.38 | +0.78% | CNY 10.29 | CNY 10.41 | CNY 10.21 | 3.66M |
| 2026-08-11 | CNY 10.30 | -2.18% | CNY 10.52 | CNY 10.53 | CNY 10.16 | 5.66M |
| 2026-08-10 | CNY 10.53 | +3.74% | CNY 10.18 | CNY 10.55 | CNY 10.12 | 7.45M |
| 2026-08-07 | CNY 10.15 | -0.20% | CNY 10.24 | CNY 10.24 | CNY 9.95 | 5.43M |
| 2026-08-06 | CNY 10.17 | -0.10% | CNY 10.22 | CNY 10.27 | CNY 10.02 | 4.70M |
| 2026-08-05 | CNY 10.18 | +0.49% | CNY 10.15 | CNY 10.24 | CNY 10.06 | 5.83M |
| 2026-08-04 | CNY 10.13 | -0.39% | CNY 10.21 | CNY 10.27 | CNY 10.03 | 5.17M |
| 2026-08-03 | CNY 10.17 | +2.11% | CNY 10.01 | CNY 10.23 | CNY 9.92 | 5.99M |
| 2026-07-31 | CNY 9.96 | +2.89% | CNY 9.69 | CNY 10.08 | CNY 9.65 | 7.36M |
| 2026-07-30 | CNY 9.68 | -2.91% | CNY 9.88 | CNY 10.10 | CNY 9.63 | 9.09M |
| 2026-07-29 | CNY 9.97 | +2.89% | CNY 9.68 | CNY 10.16 | CNY 9.68 | 11.75M |
| 2026-07-28 | CNY 9.69 | +2.32% | CNY 9.37 | CNY 10.66 | CNY 9.37 | 14.90M |
| 2026-07-27 | CNY 9.47 | +5.81% | CNY 8.94 | CNY 9.50 | CNY 8.81 | 12.52M |
| 2026-07-24 | CNY 8.95 | -0.78% | CNY 8.93 | CNY 9.45 | CNY 8.88 | 13.13M |
| 2026-07-23 | CNY 9.02 | +6.37% | CNY 8.48 | CNY 9.05 | CNY 8.40 | 9.95M |
| 2026-07-22 | CNY 8.48 | -0.82% | CNY 8.55 | CNY 8.69 | CNY 8.41 | 6.68M |
| 2026-07-21 | CNY 8.55 | -2.29% | CNY 8.75 | CNY 8.80 | CNY 8.11 | 6.84M |
| 2026-07-20 | CNY 8.75 | -1.24% | CNY 8.90 | CNY 9.13 | CNY 8.61 | 7.43M |
| 2026-07-17 | CNY 8.86 | -3.70% | CNY 9.17 | CNY 9.33 | CNY 8.78 | 5.82M |
| 2026-07-16 | CNY 9.20 | 0.00% | CNY 9.11 | CNY 9.30 | CNY 8.97 | 4.52M |
| 2026-07-15 | CNY 9.20 | +1.10% | CNY 9.01 | CNY 9.34 | CNY 9.01 | 6.51M |
| 2026-07-14 | CNY 9.10 | +0.33% | CNY 9.01 | CNY 9.10 | CNY 8.70 | 6.73M |
| 2026-07-13 | CNY 9.07 | -8.48% | CNY 9.75 | CNY 9.81 | CNY 9.02 | 11.06M |
| 2026-07-10 | CNY 9.91 | +5.65% | CNY 9.30 | CNY 10.30 | CNY 9.13 | 14.57M |
| 2026-07-09 | CNY 9.38 | +1.08% | CNY 9.28 | CNY 9.48 | CNY 9.10 | 8.06M |
| 2026-07-08 | CNY 9.28 | -5.60% | CNY 9.77 | CNY 9.83 | CNY 9.25 | 11.76M |
| 2026-07-07 | CNY 9.83 | -8.39% | CNY 10.28 | CNY 10.69 | CNY 9.83 | 16.62M |
| 2026-07-06 | CNY 10.73 | +8.71% | CNY 10.29 | CNY 11.80 | CNY 10.29 | 25.25M |
| 2026-07-03 | CNY 9.87 | +4.89% | CNY 9.36 | CNY 10.03 | CNY 9.36 | 7.26M |
| 2026-07-02 | CNY 9.41 | -1.67% | CNY 9.50 | CNY 9.76 | CNY 9.38 | 4.68M |
| 2026-07-01 | CNY 9.57 | +1.92% | CNY 9.37 | CNY 9.74 | CNY 9.35 | 7.29M |
| 2026-06-30 | CNY 9.39 | +0.97% | CNY 9.30 | CNY 9.49 | CNY 9.18 | 5.40M |
| 2026-06-29 | CNY 9.30 | -0.21% | CNY 9.21 | CNY 9.36 | CNY 9.02 | 7.40M |
| 2026-06-26 | CNY 9.32 | -4.02% | CNY 9.61 | CNY 9.72 | CNY 9.31 | 6.28M |
| 2026-06-25 | CNY 9.71 | -2.12% | CNY 9.89 | CNY 9.98 | CNY 9.62 | 6.27M |
| 2026-06-24 | CNY 9.92 | -2.75% | CNY 10.12 | CNY 10.24 | CNY 9.79 | 5.18M |
| 2026-06-23 | CNY 10.20 | -0.58% | CNY 10.15 | CNY 10.44 | CNY 10.15 | 4.67M |
| 2026-06-22 | CNY 10.26 | +1.28% | CNY 10.08 | CNY 10.26 | CNY 9.74 | 7.91M |
| 2026-06-18 | CNY 10.13 | -3.25% | CNY 10.41 | CNY 10.53 | CNY 10.01 | 6.23M |
| 2026-06-17 | CNY 10.47 | -1.41% | CNY 10.51 | CNY 10.72 | CNY 10.44 | 4.15M |
| 2026-06-16 | CNY 10.62 | -0.84% | CNY 10.72 | CNY 10.79 | CNY 10.46 | 4.33M |
| 2026-06-15 | CNY 10.71 | +0.37% | CNY 10.66 | CNY 10.88 | CNY 10.57 | 5.14M |
| 2026-06-12 | CNY 10.67 | +3.89% | CNY 10.31 | CNY 10.84 | CNY 10.31 | 7.90M |
| 2026-06-11 | CNY 10.27 | -1.53% | CNY 10.26 | CNY 10.44 | CNY 10.12 | 4.90M |
| 2026-06-10 | CNY 10.43 | -2.43% | CNY 10.50 | CNY 10.88 | CNY 10.28 | 5.80M |
| 2026-06-09 | CNY 10.69 | -1.11% | CNY 10.92 | CNY 10.92 | CNY 10.57 | 6.18M |
| 2026-06-08 | CNY 10.81 | -8.16% | CNY 11.43 | CNY 11.70 | CNY 10.76 | 11.39M |
| 2026-06-05 | CNY 11.77 | +9.08% | CNY 10.81 | CNY 12.13 | CNY 10.71 | 15.60M |
| 2026-06-04 | CNY 10.79 | -1.01% | CNY 10.82 | CNY 11.01 | CNY 10.71 | 3.16M |
| 2026-06-03 | CNY 10.90 | +0.55% | CNY 10.85 | CNY 11.02 | CNY 10.78 | 3.13M |
| 2026-06-02 | CNY 10.84 | -2.17% | CNY 11.09 | CNY 11.16 | CNY 10.66 | 3.31M |
| 2026-06-01 | CNY 11.08 | +1.47% | CNY 10.91 | CNY 11.27 | CNY 10.91 | 3.03M |
| 2026-05-29 | CNY 10.92 | -2.93% | CNY 11.20 | CNY 11.27 | CNY 10.86 | 3.70M |
| 2026-05-28 | CNY 11.25 | +1.90% | CNY 11.06 | CNY 11.31 | CNY 10.96 | 3.48M |
| 2026-05-27 | CNY 11.04 | -2.13% | CNY 11.25 | CNY 11.43 | CNY 10.93 | 4.13M |
| 2026-05-26 | CNY 11.28 | -3.09% | CNY 11.61 | CNY 11.71 | CNY 11.13 | 4.45M |