Guangzhou Restaurant Group Co. Ltd. Class A 603043
SSE · China · Consumer Services
CNY 13.14+0.19 (+1.47%)
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 13.14 | +1.47% | CNY 12.97 | CNY 13.23 | CNY 12.95 | 1.95M |
| 2026-09-29 | CNY 12.95 | -0.69% | CNY 13.11 | CNY 13.12 | CNY 12.87 | 1.87M |
| 2026-09-28 | CNY 13.04 | +1.24% | CNY 12.88 | CNY 13.04 | CNY 12.82 | 2.82M |
| 2026-09-24 | CNY 12.88 | -1.60% | CNY 13.11 | CNY 13.13 | CNY 12.85 | 2.81M |
| 2026-09-23 | CNY 13.09 | +0.08% | CNY 13.08 | CNY 13.28 | CNY 13.03 | 2.92M |
| 2026-09-22 | CNY 13.08 | -1.28% | CNY 13.25 | CNY 13.28 | CNY 13.03 | 2.92M |
| 2026-09-21 | CNY 13.25 | +0.38% | CNY 13.17 | CNY 13.27 | CNY 13.11 | 2.49M |
| 2026-09-18 | CNY 13.20 | +0.92% | CNY 13.15 | CNY 13.24 | CNY 13.02 | 1.82M |
| 2026-09-17 | CNY 13.08 | +0.23% | CNY 12.98 | CNY 13.14 | CNY 12.96 | 1.81M |
| 2026-09-16 | CNY 13.05 | -0.31% | CNY 13.09 | CNY 13.12 | CNY 12.90 | 2.72M |
| 2026-09-15 | CNY 13.09 | -2.46% | CNY 13.42 | CNY 13.45 | CNY 13.04 | 3.46M |
| 2026-09-14 | CNY 13.42 | +0.60% | CNY 13.31 | CNY 13.49 | CNY 13.27 | 2.55M |
| 2026-09-11 | CNY 13.34 | -2.34% | CNY 13.67 | CNY 13.71 | CNY 13.15 | 4.76M |
| 2026-09-10 | CNY 13.66 | -2.36% | CNY 13.91 | CNY 13.97 | CNY 13.61 | 4.46M |
| 2026-09-09 | CNY 13.99 | -0.57% | CNY 14.08 | CNY 14.10 | CNY 13.88 | 3.55M |
| 2026-09-08 | CNY 14.07 | -0.21% | CNY 14.11 | CNY 14.24 | CNY 14.02 | 4.18M |
| 2026-09-07 | CNY 14.10 | +1.29% | CNY 13.92 | CNY 14.17 | CNY 13.87 | 5.27M |
| 2026-09-04 | CNY 13.92 | +2.20% | CNY 13.62 | CNY 14.08 | CNY 13.59 | 5.84M |
| 2026-09-03 | CNY 13.62 | -0.95% | CNY 13.78 | CNY 13.93 | CNY 13.60 | 4.56M |
| 2026-09-02 | CNY 13.75 | -1.50% | CNY 13.95 | CNY 13.97 | CNY 13.62 | 2.96M |
| 2026-09-01 | CNY 13.96 | +0.79% | CNY 13.86 | CNY 14.13 | CNY 13.77 | 4.50M |
| 2026-08-31 | CNY 13.85 | -0.72% | CNY 13.94 | CNY 14.03 | CNY 13.84 | 2.57M |
| 2026-08-28 | CNY 13.95 | +1.01% | CNY 13.80 | CNY 14.00 | CNY 13.67 | 3.44M |
| 2026-08-27 | CNY 13.81 | +0.80% | CNY 13.70 | CNY 13.83 | CNY 13.64 | 3.25M |
| 2026-08-26 | CNY 13.70 | +0.59% | CNY 13.55 | CNY 13.79 | CNY 13.55 | 3.07M |
| 2026-08-25 | CNY 13.62 | +1.19% | CNY 13.50 | CNY 13.73 | CNY 13.48 | 2.81M |
| 2026-08-24 | CNY 13.46 | -0.30% | CNY 13.50 | CNY 13.65 | CNY 13.45 | 3.34M |
| 2026-08-21 | CNY 13.50 | -2.24% | CNY 13.89 | CNY 13.89 | CNY 13.50 | 3.88M |
| 2026-08-20 | CNY 13.81 | -1.00% | CNY 13.85 | CNY 14.22 | CNY 13.79 | 5.33M |
| 2026-08-19 | CNY 13.95 | +1.90% | CNY 13.73 | CNY 14.04 | CNY 13.58 | 5.82M |
| 2026-08-18 | CNY 13.69 | +0.96% | CNY 13.56 | CNY 13.74 | CNY 13.52 | 2.97M |
| 2026-08-17 | CNY 13.56 | -0.59% | CNY 13.56 | CNY 13.70 | CNY 13.44 | 2.49M |
| 2026-08-14 | CNY 13.64 | -0.37% | CNY 13.67 | CNY 13.78 | CNY 13.50 | 3.73M |
| 2026-08-13 | CNY 13.69 | -0.73% | CNY 13.87 | CNY 13.87 | CNY 13.67 | 3.14M |
| 2026-08-12 | CNY 13.79 | -0.58% | CNY 13.87 | CNY 13.92 | CNY 13.65 | 3.63M |
| 2026-08-11 | CNY 13.87 | +0.07% | CNY 13.91 | CNY 14.03 | CNY 13.70 | 3.67M |
| 2026-08-10 | CNY 13.86 | +2.36% | CNY 13.44 | CNY 14.14 | CNY 13.44 | 6.70M |
| 2026-08-07 | CNY 13.54 | -0.88% | CNY 13.66 | CNY 13.66 | CNY 13.38 | 3.19M |
| 2026-08-06 | CNY 13.66 | -1.16% | CNY 13.90 | CNY 13.90 | CNY 13.49 | 3.98M |
| 2026-08-05 | CNY 13.82 | -1.07% | CNY 13.97 | CNY 14.03 | CNY 13.80 | 2.78M |
| 2026-08-04 | CNY 13.97 | -1.90% | CNY 14.23 | CNY 14.27 | CNY 13.95 | 3.23M |
| 2026-08-03 | CNY 14.24 | +0.49% | CNY 14.10 | CNY 14.32 | CNY 14.04 | 3.11M |
| 2026-07-31 | CNY 14.17 | -0.14% | CNY 13.99 | CNY 14.27 | CNY 13.95 | 3.96M |
| 2026-07-30 | CNY 14.19 | +1.87% | CNY 13.93 | CNY 14.38 | CNY 13.93 | 6.95M |
| 2026-07-29 | CNY 13.93 | +3.19% | CNY 13.57 | CNY 14.03 | CNY 13.56 | 4.57M |
| 2026-07-28 | CNY 13.50 | +2.74% | CNY 13.16 | CNY 13.56 | CNY 13.05 | 3.96M |
| 2026-07-27 | CNY 13.14 | +1.94% | CNY 12.99 | CNY 13.21 | CNY 12.88 | 2.99M |
| 2026-07-24 | CNY 12.89 | -2.57% | CNY 13.23 | CNY 13.30 | CNY 12.89 | 2.50M |
| 2026-07-23 | CNY 13.23 | +0.23% | CNY 13.00 | CNY 13.27 | CNY 12.99 | 2.28M |
| 2026-07-22 | CNY 13.20 | -0.83% | CNY 13.27 | CNY 13.30 | CNY 12.95 | 4.22M |
| 2026-07-21 | CNY 13.31 | -2.35% | CNY 13.63 | CNY 13.82 | CNY 13.24 | 4.94M |
| 2026-07-20 | CNY 13.63 | +1.34% | CNY 13.48 | CNY 13.72 | CNY 13.35 | 4.74M |
| 2026-07-17 | CNY 13.45 | -2.11% | CNY 13.77 | CNY 13.98 | CNY 13.42 | 4.73M |
| 2026-07-16 | CNY 13.74 | +1.70% | CNY 13.48 | CNY 13.84 | CNY 13.39 | 3.74M |
| 2026-07-15 | CNY 13.51 | +1.35% | CNY 13.31 | CNY 13.56 | CNY 13.22 | 3.70M |
| 2026-07-14 | CNY 13.33 | +1.21% | CNY 13.21 | CNY 13.50 | CNY 13.16 | 2.91M |
| 2026-07-13 | CNY 13.17 | -0.23% | CNY 13.22 | CNY 13.40 | CNY 13.11 | 3.33M |
| 2026-07-10 | CNY 13.20 | +0.30% | CNY 13.25 | CNY 13.30 | CNY 12.97 | 2.86M |
| 2026-07-09 | CNY 13.16 | -2.66% | CNY 13.60 | CNY 13.60 | CNY 13.12 | 2.60M |
| 2026-07-08 | CNY 13.52 | +1.65% | CNY 13.30 | CNY 13.65 | CNY 13.18 | 2.68M |
| 2026-07-07 | CNY 13.30 | -2.06% | CNY 13.67 | CNY 13.67 | CNY 13.21 | 1.99M |
| 2026-07-06 | CNY 13.58 | +1.95% | CNY 13.31 | CNY 13.70 | CNY 13.23 | 3.91M |
| 2026-07-03 | CNY 13.32 | +2.23% | CNY 13.03 | CNY 13.33 | CNY 13.03 | 2.81M |
| 2026-07-02 | CNY 13.03 | +2.04% | CNY 12.90 | CNY 13.07 | CNY 12.72 | 2.87M |
| 2026-07-01 | CNY 12.77 | +2.98% | CNY 12.39 | CNY 12.88 | CNY 12.30 | 2.69M |
| 2026-06-30 | CNY 12.40 | -2.36% | CNY 12.64 | CNY 12.68 | CNY 12.38 | 2.32M |
| 2026-06-29 | CNY 12.70 | +0.24% | CNY 12.60 | CNY 12.93 | CNY 12.25 | 3.28M |
| 2026-06-26 | CNY 12.67 | -2.54% | CNY 12.98 | CNY 13.03 | CNY 12.61 | 2.98M |
| 2026-06-25 | CNY 13.00 | +0.23% | CNY 13.00 | CNY 13.13 | CNY 12.80 | 1.93M |
| 2026-06-24 | CNY 12.97 | -2.85% | CNY 13.54 | CNY 13.54 | CNY 12.95 | 1.96M |
| 2026-06-23 | CNY 13.35 | +0.68% | CNY 13.26 | CNY 13.54 | CNY 13.16 | 1.95M |
| 2026-06-22 | CNY 13.26 | +0.23% | CNY 13.20 | CNY 13.30 | CNY 12.89 | 2.33M |
| 2026-06-18 | CNY 13.23 | -1.19% | CNY 13.39 | CNY 13.40 | CNY 13.13 | 1.91M |
| 2026-06-17 | CNY 13.39 | -2.33% | CNY 13.71 | CNY 13.83 | CNY 13.39 | 2.69M |
| 2026-06-16 | CNY 13.71 | -2.56% | CNY 13.98 | CNY 14.04 | CNY 13.62 | 4.14M |
| 2026-06-15 | CNY 14.07 | -0.71% | CNY 14.18 | CNY 14.42 | CNY 13.87 | 4.12M |
| 2026-06-12 | CNY 14.17 | +1.21% | CNY 14.01 | CNY 14.18 | CNY 13.91 | 2.52M |
| 2026-06-11 | CNY 14.00 | -2.64% | CNY 14.32 | CNY 14.49 | CNY 13.95 | 3.17M |
| 2026-06-10 | CNY 14.38 | +1.63% | CNY 14.07 | CNY 14.42 | CNY 14.05 | 2.85M |
| 2026-06-09 | CNY 14.15 | +0.21% | CNY 14.12 | CNY 14.38 | CNY 13.92 | 2.98M |
| 2026-06-08 | CNY 14.12 | -2.75% | CNY 14.52 | CNY 14.60 | CNY 13.99 | 3.48M |
| 2026-06-05 | CNY 14.52 | +0.28% | CNY 14.53 | CNY 14.83 | CNY 14.42 | 4.01M |
| 2026-06-04 | CNY 14.48 | +2.04% | CNY 14.12 | CNY 14.57 | CNY 14.10 | 6.13M |
| 2026-06-03 | CNY 14.19 | +0.28% | CNY 14.15 | CNY 14.33 | CNY 13.79 | 5.39M |
| 2026-06-02 | CNY 14.15 | -1.26% | CNY 14.35 | CNY 14.58 | CNY 14.15 | 4.55M |
| 2026-06-01 | CNY 14.33 | +2.14% | CNY 14.07 | CNY 14.37 | CNY 13.86 | 4.50M |
| 2026-05-29 | CNY 14.03 | -0.07% | CNY 13.71 | CNY 14.09 | CNY 13.66 | 4.95M |
| 2026-05-28 | CNY 14.04 | -0.92% | CNY 14.15 | CNY 14.26 | CNY 13.97 | 3.39M |
| 2026-05-27 | CNY 14.17 | -0.28% | CNY 14.19 | CNY 14.33 | CNY 14.01 | 2.80M |
| 2026-05-26 | CNY 14.21 | +0.42% | CNY 14.20 | CNY 14.30 | CNY 14.13 | 1.98M |