Grandblue Environment Co., Ltd. Class A 600323
SSE · China · Industrial Services
CNY 29.48+0.34 (+1.17%)
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 29.48 | +1.17% | CNY 29.10 | CNY 29.66 | CNY 29.04 | 2.95M |
| 2026-09-29 | CNY 29.14 | -0.10% | CNY 29.14 | CNY 29.29 | CNY 28.83 | 3.57M |
| 2026-09-28 | CNY 29.17 | +1.71% | CNY 28.79 | CNY 29.23 | CNY 28.58 | 5.00M |
| 2026-09-24 | CNY 28.68 | -0.76% | CNY 28.86 | CNY 29.04 | CNY 28.61 |
| 2.78M |
| 2026-09-23 | CNY 28.90 | +0.31% | CNY 28.71 | CNY 29.25 | CNY 28.61 | 2.96M |
| 2026-09-22 | CNY 28.81 | +0.91% | CNY 28.55 | CNY 28.98 | CNY 28.40 | 3.37M |
| 2026-09-21 | CNY 28.55 | -1.31% | CNY 28.96 | CNY 29.00 | CNY 28.53 | 5.52M |
| 2026-09-18 | CNY 28.93 | -0.96% | CNY 29.38 | CNY 29.38 | CNY 28.92 | 4.25M |
| 2026-09-17 | CNY 29.21 | -1.32% | CNY 29.59 | CNY 29.69 | CNY 29.13 | 2.12M |
| 2026-09-16 | CNY 29.60 | +1.86% | CNY 29.11 | CNY 29.64 | CNY 28.92 | 4.65M |
| 2026-09-15 | CNY 29.06 | 0.00% | CNY 29.06 | CNY 29.35 | CNY 28.82 | 4.54M |
| 2026-09-14 | CNY 29.06 | -1.62% | CNY 29.50 | CNY 29.78 | CNY 28.90 | 8.42M |
| 2026-09-11 | CNY 29.54 | -1.27% | CNY 30.09 | CNY 30.09 | CNY 29.51 | 3.06M |
| 2026-09-10 | CNY 29.92 | +0.07% | CNY 29.91 | CNY 30.12 | CNY 29.56 | 2.95M |
| 2026-09-09 | CNY 29.90 | +1.15% | CNY 29.56 | CNY 29.98 | CNY 29.43 | 2.66M |
| 2026-09-08 | CNY 29.56 | +0.07% | CNY 29.58 | CNY 29.80 | CNY 29.46 | 2.71M |
| 2026-09-07 | CNY 29.54 | -1.50% | CNY 30.07 | CNY 30.11 | CNY 29.22 | 6.83M |
| 2026-09-04 | CNY 29.99 | -0.03% | CNY 30.14 | CNY 30.27 | CNY 29.87 | 4.21M |
| 2026-09-03 | CNY 30.00 | -0.60% | CNY 30.20 | CNY 30.58 | CNY 29.96 | 4.12M |
| 2026-09-02 | CNY 30.18 | -1.73% | CNY 30.57 | CNY 30.64 | CNY 29.90 | 5.26M |
| 2026-09-01 | CNY 30.71 | +0.89% | CNY 30.35 | CNY 30.84 | CNY 30.15 | 5.52M |
| 2026-08-31 | CNY 30.44 | +0.69% | CNY 30.29 | CNY 30.89 | CNY 30.13 | 6.28M |
| 2026-08-28 | CNY 30.23 | +0.80% | CNY 30.00 | CNY 30.23 | CNY 29.66 | 2.74M |
| 2026-08-27 | CNY 29.99 | -0.37% | CNY 30.15 | CNY 30.21 | CNY 29.74 | 3.92M |
| 2026-08-26 | CNY 30.10 | +1.24% | CNY 29.87 | CNY 30.28 | CNY 29.68 | 3.73M |
| 2026-08-25 | CNY 29.73 | +0.44% | CNY 29.79 | CNY 30.10 | CNY 29.57 | 3.79M |
| 2026-08-24 | CNY 29.60 | +1.16% | CNY 29.27 | CNY 29.91 | CNY 29.23 | 4.50M |
| 2026-08-21 | CNY 29.26 | -1.15% | CNY 29.61 | CNY 29.83 | CNY 29.24 | 3.33M |
| 2026-08-20 | CNY 29.60 | -1.14% | CNY 29.94 | CNY 30.47 | CNY 29.60 | 4.55M |
| 2026-08-19 | CNY 29.94 | +2.50% | CNY 29.30 | CNY 30.02 | CNY 29.30 | 8.31M |
| 2026-08-18 | CNY 29.21 | -0.71% | CNY 29.43 | CNY 29.61 | CNY 29.13 | 4.83M |
| 2026-08-17 | CNY 29.42 | -0.07% | CNY 29.59 | CNY 29.59 | CNY 29.24 | 4.73M |
| 2026-08-14 | CNY 29.44 | -0.57% | CNY 29.77 | CNY 29.77 | CNY 29.40 | 2.79M |
| 2026-08-13 | CNY 29.61 | +0.03% | CNY 29.69 | CNY 29.78 | CNY 29.32 | 4.76M |
| 2026-08-12 | CNY 29.60 | -0.74% | CNY 29.81 | CNY 29.85 | CNY 29.38 | 4.09M |
| 2026-08-11 | CNY 29.82 | -0.53% | CNY 29.93 | CNY 30.42 | CNY 29.76 | 4.26M |
| 2026-08-10 | CNY 29.98 | +1.90% | CNY 29.52 | CNY 30.27 | CNY 29.22 | 7.80M |
| 2026-08-07 | CNY 29.42 | -2.62% | CNY 30.26 | CNY 30.26 | CNY 29.39 | 9.41M |
| 2026-08-06 | CNY 30.21 | -0.43% | CNY 30.31 | CNY 30.50 | CNY 29.88 | 5.69M |
| 2026-08-05 | CNY 30.34 | -1.24% | CNY 30.51 | CNY 30.80 | CNY 30.00 | 5.81M |
| 2026-08-04 | CNY 30.72 | -1.54% | CNY 31.01 | CNY 31.18 | CNY 30.50 | 7.53M |
| 2026-08-03 | CNY 31.20 | +0.78% | CNY 30.71 | CNY 31.50 | CNY 30.71 | 5.61M |
| 2026-07-31 | CNY 30.96 | -1.96% | CNY 31.28 | CNY 31.50 | CNY 30.22 | 7.56M |
| 2026-07-30 | CNY 31.58 | +1.22% | CNY 31.21 | CNY 31.85 | CNY 30.90 | 6.94M |
| 2026-07-29 | CNY 31.20 | +4.80% | CNY 29.78 | CNY 31.33 | CNY 29.48 | 9.67M |
| 2026-07-28 | CNY 29.77 | -0.30% | CNY 29.93 | CNY 29.93 | CNY 29.45 | 5.20M |
| 2026-07-27 | CNY 29.86 | -0.70% | CNY 29.85 | CNY 30.52 | CNY 29.81 | 5.00M |
| 2026-07-24 | CNY 30.07 | -0.43% | CNY 30.24 | CNY 30.37 | CNY 29.84 | 3.97M |
| 2026-07-23 | CNY 30.20 | +0.10% | CNY 30.08 | CNY 30.27 | CNY 29.72 | 4.04M |
| 2026-07-22 | CNY 30.17 | -0.07% | CNY 30.09 | CNY 30.44 | CNY 29.51 | 7.64M |
| 2026-07-21 | CNY 30.19 | -1.34% | CNY 30.80 | CNY 31.30 | CNY 30.07 | 9.73M |
| 2026-07-20 | CNY 30.60 | +4.58% | CNY 29.26 | CNY 31.12 | CNY 29.21 | 13.32M |
| 2026-07-17 | CNY 29.26 | -2.95% | CNY 29.52 | CNY 29.92 | CNY 29.18 | 6.96M |
| 2026-07-16 | CNY 30.15 | -0.50% | CNY 30.48 | CNY 30.54 | CNY 29.70 | 5.06M |
| 2026-07-15 | CNY 30.30 | +1.03% | CNY 29.78 | CNY 30.35 | CNY 29.60 | 5.55M |
| 2026-07-14 | CNY 29.99 | +4.02% | CNY 28.81 | CNY 30.11 | CNY 28.78 | 10.34M |
| 2026-07-13 | CNY 28.83 | +3.33% | CNY 28.10 | CNY 28.89 | CNY 27.81 | 7.94M |
| 2026-07-10 | CNY 27.90 | -2.21% | CNY 28.54 | CNY 28.80 | CNY 27.77 | 5.61M |
| 2026-07-09 | CNY 28.53 | -1.96% | CNY 29.04 | CNY 29.31 | CNY 28.50 | 4.21M |
| 2026-07-08 | CNY 29.10 | +0.34% | CNY 29.10 | CNY 29.67 | CNY 28.68 | 5.01M |
| 2026-07-07 | CNY 29.00 | 0.00% | CNY 29.07 | CNY 29.45 | CNY 28.56 | 5.02M |
| 2026-07-06 | CNY 29.00 | +2.44% | CNY 28.35 | CNY 29.28 | CNY 27.93 | 5.92M |
| 2026-07-03 | CNY 28.31 | +0.57% | CNY 28.34 | CNY 28.78 | CNY 28.14 | 5.40M |
| 2026-07-02 | CNY 28.15 | +1.99% | CNY 27.75 | CNY 28.28 | CNY 27.64 | 4.68M |
| 2026-07-01 | CNY 27.60 | +0.51% | CNY 27.12 | CNY 27.82 | CNY 27.05 | 5.14M |
| 2026-06-30 | CNY 27.46 | -2.66% | CNY 28.21 | CNY 28.65 | CNY 27.20 | 7.23M |
| 2026-06-29 | CNY 28.21 | +2.40% | CNY 27.35 | CNY 28.58 | CNY 26.94 | 7.57M |
| 2026-06-26 | CNY 27.55 | +0.77% | CNY 27.15 | CNY 27.83 | CNY 27.10 | 6.08M |
| 2026-06-25 | CNY 27.34 | -0.47% | CNY 27.35 | CNY 27.70 | CNY 26.76 | 8.25M |
| 2026-06-24 | CNY 27.47 | -2.07% | CNY 28.59 | CNY 28.91 | CNY 27.44 | 5.28M |
| 2026-06-23 | CNY 28.05 | +0.04% | CNY 27.82 | CNY 28.65 | CNY 27.62 | 4.55M |
| 2026-06-22 | CNY 28.04 | -3.04% | CNY 28.40 | CNY 28.44 | CNY 27.53 | 7.00M |
| 2026-06-18 | CNY 28.92 | +0.24% | CNY 28.90 | CNY 28.98 | CNY 27.90 | 5.85M |
| 2026-06-17 | CNY 28.85 | -0.14% | CNY 28.70 | CNY 29.20 | CNY 28.46 | 6.60M |
| 2026-06-16 | CNY 28.89 | -4.81% | CNY 30.34 | CNY 30.34 | CNY 28.41 | 14.76M |
| 2026-06-15 | CNY 30.35 | -0.43% | CNY 30.55 | CNY 30.85 | CNY 30.10 | 5.71M |
| 2026-06-12 | CNY 30.48 | +0.99% | CNY 30.18 | CNY 30.78 | CNY 29.76 | 6.52M |
| 2026-06-11 | CNY 30.18 | -0.26% | CNY 30.27 | CNY 30.70 | CNY 29.70 | 4.68M |
| 2026-06-10 | CNY 30.26 | +1.41% | CNY 29.67 | CNY 30.36 | CNY 29.38 | 6.55M |
| 2026-06-09 | CNY 29.84 | -0.96% | CNY 29.92 | CNY 30.13 | CNY 29.65 | 5.04M |
| 2026-06-08 | CNY 30.13 | +0.74% | CNY 29.73 | CNY 30.23 | CNY 29.60 | 6.75M |
| 2026-06-05 | CNY 29.91 | -1.77% | CNY 30.67 | CNY 30.87 | CNY 29.81 | 6.92M |
| 2026-06-04 | CNY 30.45 | -0.91% | CNY 30.67 | CNY 30.92 | CNY 30.34 | 5.71M |
| 2026-06-03 | CNY 30.73 | -0.87% | CNY 31.00 | CNY 31.38 | CNY 30.15 | 7.27M |
| 2026-06-02 | CNY 31.00 | -1.34% | CNY 31.13 | CNY 31.89 | CNY 30.76 | 8.28M |
| 2026-06-01 | CNY 31.42 | +2.51% | CNY 30.88 | CNY 31.50 | CNY 30.58 | 9.93M |
| 2026-05-29 | CNY 30.65 | +3.20% | CNY 29.71 | CNY 30.82 | CNY 29.45 | 7.15M |
| 2026-05-28 | CNY 29.70 | -3.19% | CNY 30.61 | CNY 30.68 | CNY 29.51 | 8.09M |
| 2026-05-27 | CNY 30.68 | +0.62% | CNY 30.50 | CNY 31.00 | CNY 30.11 | 5.99M |
| 2026-05-26 | CNY 30.49 | +1.67% | CNY 29.94 | CNY 30.65 | CNY 29.72 | 5.98M |