Guangzhou Guangri Stock Co., Ltd. Class A 600894
SSE · China · Producer Manufacturing
CNY 7.65-0.01 (-0.13%)
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 7.65 | -0.13% | CNY 7.76 | CNY 7.79 | CNY 7.60 | 6.19M |
| 2026-09-29 | CNY 7.66 | +0.66% | CNY 7.60 | CNY 7.80 | CNY 7.58 | 7.14M |
| 2026-09-28 | CNY 7.61 | -2.06% | CNY 7.71 | CNY 7.76 | CNY 7.60 | 6.99M |
| 2026-09-24 | CNY 7.77 | +0.26% | CNY 7.70 | CNY 7.81 | CNY 7.65 | 9.20M |
| 2026-09-23 | CNY 7.75 | +0.91% | CNY 7.65 | CNY 7.94 | CNY 7.56 | 15.51M |
| 2026-09-22 | CNY 7.68 | -3.03% | CNY 8.00 | CNY 8.00 | CNY 7.62 | 20.29M |
| 2026-09-21 | CNY 7.92 | +10.00% | CNY 7.49 | CNY 7.92 | CNY 7.49 | 18.53M |
| 2026-09-18 | CNY 7.20 | +0.98% | CNY 7.12 | CNY 7.21 | CNY 7.11 | 3.70M |
| 2026-09-17 | CNY 7.13 | -0.56% | CNY 7.17 | CNY 7.17 | CNY 7.08 | 4.18M |
| 2026-09-16 | CNY 7.17 | -0.55% | CNY 7.21 | CNY 7.25 | CNY 7.14 | 4.41M |
| 2026-09-15 | CNY 7.21 | -0.69% | CNY 7.27 | CNY 7.32 | CNY 7.20 | 4.37M |
| 2026-09-14 | CNY 7.26 | -0.27% | CNY 7.29 | CNY 7.31 | CNY 7.23 | 2.41M |
| 2026-09-11 | CNY 7.28 | -1.22% | CNY 7.35 | CNY 7.35 | CNY 7.22 | 3.93M |
| 2026-09-10 | CNY 7.37 | -1.07% | CNY 7.45 | CNY 7.45 | CNY 7.35 | 3.12M |
| 2026-09-09 | CNY 7.45 | -0.40% | CNY 7.48 | CNY 7.49 | CNY 7.41 | 2.46M |
| 2026-09-08 | CNY 7.48 | +0.54% | CNY 7.41 | CNY 7.49 | CNY 7.41 | 3.63M |
| 2026-09-07 | CNY 7.44 | +0.13% | CNY 7.47 | CNY 7.48 | CNY 7.40 | 2.49M |
| 2026-09-04 | CNY 7.43 | +0.54% | CNY 7.42 | CNY 7.52 | CNY 7.41 | 3.01M |
| 2026-09-03 | CNY 7.39 | 0.00% | CNY 7.39 | CNY 7.48 | CNY 7.39 | 2.51M |
| 2026-09-02 | CNY 7.39 | -1.20% | CNY 7.45 | CNY 7.50 | CNY 7.37 | 4.78M |
| 2026-09-01 | CNY 7.48 | +1.91% | CNY 7.34 | CNY 7.56 | CNY 7.32 | 9.16M |
| 2026-08-31 | CNY 7.34 | -0.27% | CNY 7.36 | CNY 7.50 | CNY 7.34 | 8.55M |
| 2026-08-28 | CNY 7.36 | +0.68% | CNY 7.29 | CNY 7.39 | CNY 7.26 | 5.86M |
| 2026-08-27 | CNY 7.31 | +0.41% | CNY 7.25 | CNY 7.34 | CNY 7.18 | 8.38M |
| 2026-08-26 | CNY 7.28 | -0.14% | CNY 7.24 | CNY 7.38 | CNY 7.22 | 8.26M |
| 2026-08-25 | CNY 7.29 | -5.57% | CNY 7.33 | CNY 7.35 | CNY 7.05 | 14.28M |
| 2026-08-24 | CNY 7.72 | -0.39% | CNY 7.75 | CNY 7.83 | CNY 7.70 | 4.24M |
| 2026-08-21 | CNY 7.75 | -1.65% | CNY 7.87 | CNY 7.87 | CNY 7.70 | 3.47M |
| 2026-08-20 | CNY 7.88 | +1.29% | CNY 7.78 | CNY 7.90 | CNY 7.77 | 3.94M |
| 2026-08-19 | CNY 7.78 | -0.51% | CNY 7.80 | CNY 7.90 | CNY 7.77 | 4.73M |
| 2026-08-18 | CNY 7.82 | +0.26% | CNY 7.80 | CNY 7.84 | CNY 7.76 | 2.89M |
| 2026-08-17 | CNY 7.80 | +0.65% | CNY 7.76 | CNY 7.83 | CNY 7.68 | 3.42M |
| 2026-08-14 | CNY 7.75 | -0.64% | CNY 7.81 | CNY 7.81 | CNY 7.71 | 1.96M |
| 2026-08-13 | CNY 7.80 | -0.64% | CNY 7.83 | CNY 7.85 | CNY 7.76 | 3.26M |
| 2026-08-12 | CNY 7.85 | +0.13% | CNY 7.83 | CNY 7.88 | CNY 7.78 | 2.98M |
| 2026-08-11 | CNY 7.84 | -1.26% | CNY 7.89 | CNY 7.95 | CNY 7.83 | 3.06M |
| 2026-08-10 | CNY 7.94 | +1.28% | CNY 7.83 | CNY 7.97 | CNY 7.79 | 3.94M |
| 2026-08-07 | CNY 7.84 | 0.00% | CNY 7.82 | CNY 7.87 | CNY 7.74 | 3.30M |
| 2026-08-06 | CNY 7.84 | -0.51% | CNY 7.87 | CNY 7.88 | CNY 7.75 | 4.39M |
| 2026-08-05 | CNY 7.88 | 0.00% | CNY 7.88 | CNY 7.92 | CNY 7.81 | 4.37M |
| 2026-08-04 | CNY 7.88 | -2.11% | CNY 8.05 | CNY 8.06 | CNY 7.87 | 6.94M |
| 2026-08-03 | CNY 8.05 | +1.51% | CNY 7.90 | CNY 8.07 | CNY 7.90 | 6.39M |
| 2026-07-31 | CNY 7.93 | +0.76% | CNY 7.86 | CNY 7.93 | CNY 7.78 | 4.74M |
| 2026-07-30 | CNY 7.87 | +0.90% | CNY 7.80 | CNY 7.94 | CNY 7.73 | 5.44M |
| 2026-07-29 | CNY 7.80 | +2.36% | CNY 7.63 | CNY 7.85 | CNY 7.63 | 5.79M |
| 2026-07-28 | CNY 7.62 | +1.06% | CNY 7.48 | CNY 7.65 | CNY 7.47 | 3.40M |
| 2026-07-27 | CNY 7.54 | +0.80% | CNY 7.51 | CNY 7.63 | CNY 7.49 | 2.71M |
| 2026-07-24 | CNY 7.48 | -1.97% | CNY 7.64 | CNY 7.68 | CNY 7.47 | 3.43M |
| 2026-07-23 | CNY 7.63 | +0.93% | CNY 7.57 | CNY 7.69 | CNY 7.53 | 3.94M |
| 2026-07-22 | CNY 7.56 | -1.18% | CNY 7.66 | CNY 7.67 | CNY 7.48 | 4.81M |
| 2026-07-21 | CNY 7.65 | -0.78% | CNY 7.71 | CNY 7.82 | CNY 7.61 | 6.12M |
| 2026-07-20 | CNY 7.71 | -0.13% | CNY 7.91 | CNY 7.91 | CNY 7.61 | 4.81M |
| 2026-07-17 | CNY 7.72 | -1.15% | CNY 7.81 | CNY 7.92 | CNY 7.69 | 5.01M |
| 2026-07-16 | CNY 7.81 | +0.90% | CNY 7.70 | CNY 7.84 | CNY 7.68 | 4.11M |
| 2026-07-15 | CNY 7.74 | +1.31% | CNY 7.71 | CNY 7.77 | CNY 7.59 | 3.60M |
| 2026-07-14 | CNY 7.64 | +2.00% | CNY 7.54 | CNY 7.68 | CNY 7.46 | 3.73M |
| 2026-07-13 | CNY 7.49 | -0.66% | CNY 7.53 | CNY 7.61 | CNY 7.48 | 3.47M |
| 2026-07-10 | CNY 7.54 | +1.07% | CNY 7.48 | CNY 7.63 | CNY 7.41 | 4.24M |
| 2026-07-09 | CNY 7.46 | +0.54% | CNY 7.42 | CNY 7.48 | CNY 7.33 | 3.24M |
| 2026-07-08 | CNY 7.42 | -0.40% | CNY 7.48 | CNY 7.58 | CNY 7.35 | 7.03M |
| 2026-07-07 | CNY 7.45 | -6.88% | CNY 8.00 | CNY 8.01 | CNY 7.42 | 11.12M |
| 2026-07-06 | CNY 8.00 | +0.76% | CNY 7.93 | CNY 8.16 | CNY 7.88 | 6.50M |
| 2026-07-03 | CNY 7.94 | +0.13% | CNY 7.98 | CNY 8.04 | CNY 7.90 | 4.54M |
| 2026-07-02 | CNY 7.93 | +2.45% | CNY 7.59 | CNY 7.93 | CNY 7.59 | 4.33M |
| 2026-07-01 | CNY 7.74 | +1.57% | CNY 7.72 | CNY 7.78 | CNY 7.54 | 2.82M |
| 2026-06-30 | CNY 7.62 | -1.80% | CNY 7.70 | CNY 7.75 | CNY 7.56 | 3.09M |
| 2026-06-29 | CNY 7.76 | +1.44% | CNY 7.60 | CNY 7.79 | CNY 7.36 | 5.02M |
| 2026-06-26 | CNY 7.65 | -7.61% | CNY 7.82 | CNY 7.88 | CNY 7.63 | 6.54M |
| 2026-06-25 | CNY 8.28 | -1.43% | CNY 8.35 | CNY 8.37 | CNY 8.18 | 6.81M |
| 2026-06-24 | CNY 8.40 | -0.83% | CNY 8.55 | CNY 8.55 | CNY 8.27 | 5.86M |
| 2026-06-23 | CNY 8.47 | 0.00% | CNY 8.45 | CNY 8.54 | CNY 8.38 | 3.54M |
| 2026-06-22 | CNY 8.47 | +4.05% | CNY 8.12 | CNY 8.47 | CNY 8.11 | 6.80M |
| 2026-06-18 | CNY 8.14 | -1.09% | CNY 8.27 | CNY 8.27 | CNY 8.11 | 3.79M |
| 2026-06-17 | CNY 8.23 | -1.32% | CNY 8.35 | CNY 8.35 | CNY 8.19 | 3.73M |
| 2026-06-16 | CNY 8.34 | -1.30% | CNY 8.35 | CNY 8.45 | CNY 8.28 | 4.73M |
| 2026-06-15 | CNY 8.45 | +1.44% | CNY 8.37 | CNY 8.49 | CNY 8.33 | 5.95M |
| 2026-06-12 | CNY 8.33 | -0.36% | CNY 8.39 | CNY 8.50 | CNY 8.33 | 5.00M |
| 2026-06-11 | CNY 8.36 | -2.68% | CNY 8.59 | CNY 8.61 | CNY 8.26 | 5.23M |
| 2026-06-10 | CNY 8.59 | +0.70% | CNY 8.51 | CNY 8.60 | CNY 8.44 | 4.05M |
| 2026-06-09 | CNY 8.53 | -2.07% | CNY 8.71 | CNY 8.74 | CNY 8.49 | 4.31M |
| 2026-06-08 | CNY 8.71 | -1.69% | CNY 8.79 | CNY 8.87 | CNY 8.60 | 5.48M |
| 2026-06-05 | CNY 8.86 | -0.45% | CNY 8.91 | CNY 9.04 | CNY 8.81 | 5.33M |
| 2026-06-04 | CNY 8.90 | 0.00% | CNY 8.82 | CNY 8.95 | CNY 8.80 | 5.34M |
| 2026-06-03 | CNY 8.90 | +0.56% | CNY 8.83 | CNY 8.95 | CNY 8.72 | 6.12M |
| 2026-06-02 | CNY 8.85 | -0.11% | CNY 8.84 | CNY 8.99 | CNY 8.79 | 7.28M |
| 2026-06-01 | CNY 8.86 | +2.78% | CNY 8.66 | CNY 8.86 | CNY 8.59 | 7.57M |
| 2026-05-29 | CNY 8.62 | +1.06% | CNY 8.55 | CNY 8.78 | CNY 8.53 | 7.11M |
| 2026-05-28 | CNY 8.53 | -1.73% | CNY 8.67 | CNY 8.71 | CNY 8.51 | 6.63M |
| 2026-05-27 | CNY 8.68 | -0.23% | CNY 8.70 | CNY 8.75 | CNY 8.50 | 6.27M |
| 2026-05-26 | CNY 8.70 | +1.75% | CNY 8.56 | CNY 8.71 | CNY 8.46 | 9.12M |