Guangzhou Grandbuy Co., Ltd. Class A 002187
SZSE · Çin · Perakende Ticaret
CNY 5,51+0,05 (+%0,92)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5,51 | +%0,92 | CNY 5,46 | CNY 5,53 | CNY 5,40 | 6,66M |
| 2026-09-29 | CNY 5,46 | +%1,11 | CNY 5,41 | CNY 5,48 | CNY 5,36 | 6,16M |
| 2026-09-28 | CNY 5,40 | -%0,74 | CNY 5,44 | CNY 5,50 | CNY 5,37 | 7,40M |
| 2026-09-24 | CNY 5,44 | -%0,91 | CNY 5,49 | CNY 5,54 | CNY 5,40 |
| 8,42M |
| 2026-09-23 | CNY 5,49 | -%2,14 | CNY 5,58 | CNY 5,62 | CNY 5,48 | 8,96M |
| 2026-09-22 | CNY 5,61 | -%1,92 | CNY 5,73 | CNY 5,73 | CNY 5,58 | 11,00M |
| 2026-09-21 | CNY 5,72 | +%2,33 | CNY 5,61 | CNY 5,74 | CNY 5,57 | 8,25M |
| 2026-09-18 | CNY 5,59 | +%1,64 | CNY 5,50 | CNY 5,69 | CNY 5,47 | 10,82M |
| 2026-09-17 | CNY 5,50 | +%0,36 | CNY 5,49 | CNY 5,56 | CNY 5,41 | 8,65M |
| 2026-09-16 | CNY 5,48 | +%0,74 | CNY 5,39 | CNY 5,52 | CNY 5,32 | 10,78M |
| 2026-09-15 | CNY 5,44 | -%5,56 | CNY 5,76 | CNY 5,76 | CNY 5,42 | 17,77M |
| 2026-09-14 | CNY 5,76 | +%1,59 | CNY 5,60 | CNY 5,84 | CNY 5,59 | 20,02M |
| 2026-09-11 | CNY 5,67 | -%3,90 | CNY 5,84 | CNY 6,01 | CNY 5,63 | 17,88M |
| 2026-09-10 | CNY 5,90 | -%1,67 | CNY 6,00 | CNY 6,15 | CNY 5,82 | 18,30M |
| 2026-09-09 | CNY 6,00 | +%0,33 | CNY 5,95 | CNY 6,05 | CNY 5,81 | 20,74M |
| 2026-09-08 | CNY 5,98 | +%0,84 | CNY 5,92 | CNY 6,02 | CNY 5,89 | 23,81M |
| 2026-09-07 | CNY 5,93 | +%3,13 | CNY 5,74 | CNY 5,94 | CNY 5,72 | 23,58M |
| 2026-09-04 | CNY 5,75 | +%1,05 | CNY 5,66 | CNY 5,79 | CNY 5,55 | 19,76M |
| 2026-09-03 | CNY 5,69 | %0,00 | CNY 5,69 | CNY 5,83 | CNY 5,67 | 19,77M |
| 2026-09-02 | CNY 5,69 | -%1,56 | CNY 5,78 | CNY 5,80 | CNY 5,62 | 13,47M |
| 2026-09-01 | CNY 5,78 | +%4,14 | CNY 5,58 | CNY 5,81 | CNY 5,55 | 20,34M |
| 2026-08-31 | CNY 5,55 | -%1,94 | CNY 5,62 | CNY 5,72 | CNY 5,53 | 14,39M |
| 2026-08-28 | CNY 5,66 | +%2,91 | CNY 5,48 | CNY 5,75 | CNY 5,47 | 17,28M |
| 2026-08-27 | CNY 5,50 | -%0,18 | CNY 5,48 | CNY 5,55 | CNY 5,44 | 8,55M |
| 2026-08-26 | CNY 5,51 | +%0,55 | CNY 5,48 | CNY 5,55 | CNY 5,46 | 10,57M |
| 2026-08-25 | CNY 5,48 | +%3,79 | CNY 5,30 | CNY 5,49 | CNY 5,25 | 11,78M |
| 2026-08-24 | CNY 5,28 | -%0,56 | CNY 5,26 | CNY 5,37 | CNY 5,24 | 6,84M |
| 2026-08-21 | CNY 5,31 | -%0,38 | CNY 5,30 | CNY 5,35 | CNY 5,20 | 7,36M |
| 2026-08-20 | CNY 5,33 | +%2,11 | CNY 5,23 | CNY 5,35 | CNY 5,22 | 8,01M |
| 2026-08-19 | CNY 5,22 | -%2,79 | CNY 5,39 | CNY 5,42 | CNY 5,20 | 8,54M |
| 2026-08-18 | CNY 5,37 | %0,00 | CNY 5,36 | CNY 5,43 | CNY 5,33 | 7,17M |
| 2026-08-17 | CNY 5,37 | +%1,13 | CNY 5,28 | CNY 5,40 | CNY 5,23 | 7,28M |
| 2026-08-14 | CNY 5,31 | -%1,85 | CNY 5,40 | CNY 5,40 | CNY 5,25 | 9,44M |
| 2026-08-13 | CNY 5,41 | -%1,10 | CNY 5,45 | CNY 5,50 | CNY 5,37 | 9,63M |
| 2026-08-12 | CNY 5,47 | +%1,67 | CNY 5,41 | CNY 5,50 | CNY 5,35 | 12,24M |
| 2026-08-11 | CNY 5,38 | %0,00 | CNY 5,41 | CNY 5,41 | CNY 5,30 | 8,84M |
| 2026-08-10 | CNY 5,38 | +%2,48 | CNY 5,27 | CNY 5,41 | CNY 5,22 | 10,16M |
| 2026-08-07 | CNY 5,25 | -%1,13 | CNY 5,30 | CNY 5,33 | CNY 5,18 | 11,80M |
| 2026-08-06 | CNY 5,31 | -%0,56 | CNY 5,35 | CNY 5,35 | CNY 5,22 | 9,34M |
| 2026-08-05 | CNY 5,34 | -%0,56 | CNY 5,36 | CNY 5,40 | CNY 5,28 | 9,57M |
| 2026-08-04 | CNY 5,37 | -%0,37 | CNY 5,40 | CNY 5,42 | CNY 5,33 | 9,25M |
| 2026-08-03 | CNY 5,39 | +%1,89 | CNY 5,29 | CNY 5,40 | CNY 5,26 | 10,22M |
| 2026-07-31 | CNY 5,29 | +%1,54 | CNY 5,15 | CNY 5,33 | CNY 5,11 | 14,13M |
| 2026-07-30 | CNY 5,21 | +%0,77 | CNY 5,19 | CNY 5,40 | CNY 5,12 | 22,72M |
| 2026-07-29 | CNY 5,17 | +%4,02 | CNY 4,98 | CNY 5,23 | CNY 4,96 | 22,24M |
| 2026-07-28 | CNY 4,97 | +%2,69 | CNY 4,81 | CNY 4,99 | CNY 4,80 | 12,33M |
| 2026-07-27 | CNY 4,84 | +%2,54 | CNY 4,73 | CNY 4,88 | CNY 4,68 | 11,27M |
| 2026-07-24 | CNY 4,72 | -%3,48 | CNY 4,85 | CNY 4,90 | CNY 4,71 | 8,97M |
| 2026-07-23 | CNY 4,89 | +%2,09 | CNY 4,79 | CNY 4,91 | CNY 4,72 | 10,09M |
| 2026-07-22 | CNY 4,79 | %0,00 | CNY 4,76 | CNY 4,83 | CNY 4,72 | 9,34M |
| 2026-07-21 | CNY 4,79 | -%1,64 | CNY 4,89 | CNY 4,90 | CNY 4,71 | 13,85M |
| 2026-07-20 | CNY 4,87 | -%1,22 | CNY 4,90 | CNY 5,05 | CNY 4,84 | 15,07M |
| 2026-07-17 | CNY 4,93 | -%2,18 | CNY 5,04 | CNY 5,23 | CNY 4,90 | 18,18M |
| 2026-07-16 | CNY 5,04 | +%2,02 | CNY 4,91 | CNY 5,08 | CNY 4,90 | 15,91M |
| 2026-07-15 | CNY 4,94 | +%2,28 | CNY 4,78 | CNY 5,03 | CNY 4,74 | 18,15M |
| 2026-07-14 | CNY 4,83 | +%2,77 | CNY 4,89 | CNY 4,99 | CNY 4,73 | 22,27M |
| 2026-07-13 | CNY 4,70 | -%2,08 | CNY 4,77 | CNY 4,82 | CNY 4,64 | 8,17M |
| 2026-07-10 | CNY 4,80 | +%3,00 | CNY 4,63 | CNY 4,88 | CNY 4,57 | 14,86M |
| 2026-07-09 | CNY 4,66 | -%1,27 | CNY 4,76 | CNY 4,77 | CNY 4,59 | 9,52M |
| 2026-07-08 | CNY 4,72 | +%0,43 | CNY 4,70 | CNY 4,77 | CNY 4,66 | 6,60M |
| 2026-07-07 | CNY 4,70 | -%3,69 | CNY 4,89 | CNY 4,89 | CNY 4,69 | 8,54M |
| 2026-07-06 | CNY 4,88 | -%0,20 | CNY 4,90 | CNY 4,94 | CNY 4,85 | 9,54M |
| 2026-07-03 | CNY 4,89 | +%1,45 | CNY 4,83 | CNY 4,93 | CNY 4,81 | 9,87M |
| 2026-07-02 | CNY 4,82 | %0,00 | CNY 4,79 | CNY 4,93 | CNY 4,76 | 13,55M |
| 2026-07-01 | CNY 4,82 | +%2,99 | CNY 4,67 | CNY 4,88 | CNY 4,66 | 13,86M |
| 2026-06-30 | CNY 4,68 | -%0,43 | CNY 4,68 | CNY 4,75 | CNY 4,60 | 8,88M |
| 2026-06-29 | CNY 4,70 | +%0,21 | CNY 4,70 | CNY 4,75 | CNY 4,53 | 11,66M |
| 2026-06-26 | CNY 4,69 | -%3,10 | CNY 4,82 | CNY 4,84 | CNY 4,69 | 9,44M |
| 2026-06-25 | CNY 4,84 | -%1,43 | CNY 4,88 | CNY 4,91 | CNY 4,77 | 8,85M |
| 2026-06-24 | CNY 4,91 | -%4,10 | CNY 5,12 | CNY 5,12 | CNY 4,90 | 11,57M |
| 2026-06-23 | CNY 5,12 | +%1,59 | CNY 5,05 | CNY 5,24 | CNY 5,02 | 15,88M |
| 2026-06-22 | CNY 5,04 | +%0,60 | CNY 4,96 | CNY 5,05 | CNY 4,84 | 11,40M |
| 2026-06-18 | CNY 5,01 | -%0,60 | CNY 4,98 | CNY 5,06 | CNY 4,90 | 9,75M |
| 2026-06-17 | CNY 5,04 | -%3,45 | CNY 5,22 | CNY 5,24 | CNY 4,99 | 12,24M |
| 2026-06-16 | CNY 5,22 | -%0,95 | CNY 5,27 | CNY 5,28 | CNY 5,17 | 7,73M |
| 2026-06-15 | CNY 5,27 | %0,00 | CNY 5,28 | CNY 5,40 | CNY 5,22 | 11,16M |
| 2026-06-12 | CNY 5,27 | +%2,33 | CNY 5,17 | CNY 5,32 | CNY 5,10 | 12,58M |
| 2026-06-11 | CNY 5,15 | -%1,34 | CNY 5,19 | CNY 5,30 | CNY 5,07 | 12,17M |
| 2026-06-10 | CNY 5,22 | -%1,69 | CNY 5,27 | CNY 5,32 | CNY 5,15 | 11,60M |
| 2026-06-09 | CNY 5,31 | -%1,85 | CNY 5,43 | CNY 5,45 | CNY 5,26 | 16,75M |
| 2026-06-08 | CNY 5,41 | -%2,52 | CNY 5,48 | CNY 5,68 | CNY 5,33 | 22,21M |
| 2026-06-05 | CNY 5,55 | +%2,21 | CNY 5,42 | CNY 5,72 | CNY 5,42 | 21,04M |
| 2026-06-04 | CNY 5,43 | -%3,89 | CNY 5,63 | CNY 5,72 | CNY 5,38 | 18,29M |
| 2026-06-03 | CNY 5,65 | -%1,91 | CNY 5,73 | CNY 5,78 | CNY 5,57 | 17,78M |
| 2026-06-02 | CNY 5,76 | -%1,03 | CNY 5,80 | CNY 5,84 | CNY 5,62 | 21,89M |
| 2026-06-01 | CNY 5,82 | +%0,34 | CNY 5,70 | CNY 5,86 | CNY 5,57 | 23,79M |
| 2026-05-29 | CNY 5,80 | +%4,32 | CNY 5,54 | CNY 5,99 | CNY 5,51 | 35,41M |
| 2026-05-28 | CNY 5,56 | -%1,24 | CNY 5,60 | CNY 5,65 | CNY 5,46 | 15,08M |
| 2026-05-27 | CNY 5,63 | -%0,35 | CNY 5,60 | CNY 5,72 | CNY 5,47 | 19,04M |
| 2026-05-26 | CNY 5,65 | +%0,53 | CNY 5,61 | CNY 5,73 | CNY 5,54 | 10,98M |