Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Guangzhou Grandbuy Co., Ltd. (002187.SZ)

6.87
+0.01
+(0.15%)
At close: April 30 at 3:04:33 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20256.847.126.846.876.8726,614,700
Apr 29, 20256.926.956.806.866.8624,965,300
Apr 28, 20257.267.386.916.926.9233,704,580
Apr 25, 20257.107.207.027.077.0723,633,900
Apr 24, 20257.407.507.087.137.1342,910,000
Apr 23, 20257.717.767.387.467.4653,727,600
Apr 22, 20257.688.057.647.787.7857,526,880
Apr 21, 20257.548.127.537.797.7959,037,078
Apr 18, 20257.717.857.407.557.5551,448,100
Apr 17, 20257.877.937.657.697.6965,159,100
Apr 16, 20257.968.057.467.767.7673,752,900
Apr 15, 20258.408.607.807.907.9096,455,782
Apr 14, 20257.958.677.958.278.27117,482,217
Apr 11, 20257.888.397.577.887.88125,473,918
Apr 10, 20257.027.736.967.737.7395,591,042
Apr 9, 20256.717.356.367.037.0370,244,937
Apr 8, 20255.926.745.926.746.7457,453,517
Apr 7, 20256.516.736.136.136.1324,538,200
Apr 3, 20256.606.986.566.816.8124,201,156
Apr 2, 20256.696.756.656.666.669,126,300
Apr 1, 20256.806.816.706.726.7213,866,000
Mar 31, 20256.677.016.506.886.8824,002,300
Mar 28, 20257.047.106.826.836.8320,582,900
Mar 27, 20257.007.306.987.137.1328,655,098
Mar 26, 20256.776.926.766.916.9112,949,762
Mar 25, 20257.087.086.786.806.8018,854,361
Mar 24, 20257.057.156.857.057.0521,682,945
Mar 21, 20257.197.206.997.047.0421,276,320
Mar 20, 20257.327.347.227.257.2518,930,573
Mar 19, 20257.457.467.297.327.3225,637,201
Mar 18, 20257.667.687.447.507.5030,679,600
Mar 17, 20257.927.997.607.617.6148,562,700
Mar 14, 20257.447.857.407.747.7462,054,800
Mar 13, 20257.507.657.307.367.3633,618,200
Mar 12, 20257.477.707.427.577.5742,513,451
Mar 11, 20257.317.557.237.487.4837,726,851
Mar 10, 20257.287.647.207.477.4744,729,399
Mar 7, 20257.567.677.317.327.3238,733,528
Mar 6, 20257.487.707.367.577.5748,199,547
Mar 5, 20257.557.847.177.567.5656,815,628
Mar 4, 20257.887.997.517.557.5560,040,903
Mar 3, 20257.558.207.317.967.9687,236,016
Feb 28, 20257.658.407.387.737.73104,847,298
Feb 27, 20257.027.727.007.727.7290,642,318
Feb 26, 20256.957.096.927.027.0223,526,610
Feb 25, 20256.897.086.776.936.9325,802,867
Feb 24, 20257.007.096.926.956.9522,733,100
Feb 21, 20257.087.126.887.007.0032,694,400
Feb 20, 20256.917.246.897.137.1338,665,498
Feb 19, 20256.786.946.766.936.9327,252,470
Feb 18, 20257.307.356.776.836.8343,574,267
Feb 17, 20257.207.467.107.407.4037,345,600
Feb 14, 20257.657.667.257.307.3047,534,163
Feb 13, 20257.758.057.617.727.7254,908,653
Feb 12, 20257.727.857.587.857.8545,093,310
Feb 11, 20257.987.997.717.757.7558,063,663
Feb 10, 20257.397.927.397.867.8677,001,292
Feb 7, 20257.397.527.227.417.4154,756,219
Feb 6, 20257.297.467.227.457.4542,217,363
Feb 5, 20257.607.617.237.307.3055,252,156
Jan 27, 20258.018.167.527.587.5846,208,754
Jan 24, 20258.078.387.828.028.0261,043,634
Jan 23, 20258.959.008.268.288.2883,433,681
Jan 22, 20259.689.688.958.958.9570,175,199
Jan 21, 20259.5010.199.109.949.94110,741,444
Jan 20, 20259.2610.169.009.779.77119,067,424
Jan 17, 202510.5311.089.369.409.40164,430,916
Jan 16, 20259.5510.079.4410.0710.07113,474,994
Jan 15, 20258.089.157.689.159.15136,754,741
Jan 14, 20257.398.507.398.328.32112,581,427
Jan 13, 20257.948.967.828.208.20118,062,484
Jan 10, 20257.658.277.498.278.2790,413,637
Jan 9, 20257.657.957.427.527.5285,593,779
Jan 8, 20257.327.947.227.947.94101,723,980
Jan 7, 20256.327.226.237.227.2281,061,127
Jan 6, 20257.087.446.566.566.5668,127,780
Jan 3, 20257.938.297.297.297.29108,072,623
Jan 2, 20256.857.796.857.797.7966,709,973
Dec 31, 20247.207.777.087.087.0875,480,905
Dec 30, 20247.007.526.847.447.4471,746,050
Dec 27, 20247.057.676.757.007.0080,682,807
Dec 26, 20246.367.116.277.117.1160,468,423
Dec 25, 20246.216.475.806.466.4649,243,971
Dec 24, 20246.186.246.016.216.2126,876,961
Dec 23, 20246.436.536.166.186.1833,459,003
Dec 20, 20246.756.946.506.516.5138,233,500
Dec 19, 20246.897.066.656.736.7341,410,440
Dec 18, 20246.637.286.637.157.1571,945,618
Dec 17, 20247.377.897.377.377.3725,341,700
Dec 16, 20248.188.767.968.198.19116,688,139
Dec 13, 20247.607.967.427.967.9692,168,246
Dec 12, 20246.627.246.517.247.2430,675,823
Dec 11, 20246.306.616.266.586.5844,474,440
Dec 10, 20246.376.446.206.266.2636,737,982
Dec 9, 20246.216.356.106.156.1527,925,301
Dec 6, 20246.446.446.216.306.3037,451,412
Dec 5, 20246.576.746.326.536.5349,568,612
Dec 4, 20247.207.206.546.716.7176,599,114
Dec 3, 20246.427.186.317.187.1877,992,673
Dec 2, 20246.536.976.536.536.5374,692,341
Nov 29, 20247.247.466.557.257.25105,607,377
Nov 28, 20246.256.786.226.786.7839,320,500
Nov 27, 20245.576.165.426.166.1642,011,812
Nov 26, 20245.445.875.435.605.6018,322,236
Nov 25, 20245.375.495.295.475.476,275,300
Nov 22, 20245.485.555.355.375.377,816,200
Nov 21, 20245.435.535.425.475.476,775,487
Nov 20, 20245.335.465.265.445.445,243,387
Nov 19, 20245.265.375.225.335.335,954,000
Nov 18, 20245.295.425.255.305.308,532,320
Nov 15, 20245.335.405.205.225.225,863,000
Nov 14, 20245.485.485.315.325.326,097,100
Nov 13, 20245.505.575.395.485.487,360,800
Nov 12, 20245.545.625.475.515.5110,454,039
Nov 11, 20245.505.545.395.515.5110,958,003
Nov 8, 20245.695.755.525.575.5710,314,604
Nov 7, 20245.435.665.405.655.6511,308,901
Nov 6, 20245.395.495.345.435.439,717,941
Nov 5, 20245.355.455.305.405.409,260,500
Nov 4, 20245.365.365.245.355.357,574,120
Nov 1, 20245.395.495.185.325.3214,153,670
Oct 31, 20245.315.415.315.395.3910,401,774
Oct 30, 20245.225.385.225.305.3011,298,509
Oct 29, 20245.345.365.185.185.188,666,701
Oct 28, 20245.125.305.115.305.309,865,878
Oct 25, 20245.045.145.045.125.127,455,638
Oct 24, 20245.015.094.975.045.045,249,906
Oct 23, 20245.005.054.975.025.026,287,717
Oct 22, 20244.905.004.904.984.986,092,717
Oct 21, 20244.924.944.864.914.918,128,100
Oct 18, 20244.854.964.824.924.926,770,463
Oct 17, 20244.854.914.834.844.845,979,900
Oct 16, 20244.834.914.794.854.856,864,900
Oct 15, 20244.895.044.884.884.886,637,400
Oct 14, 20244.884.954.814.944.948,570,903
Oct 11, 20244.995.114.864.884.889,226,822
Oct 10, 20244.995.154.855.025.0213,786,721
Oct 9, 20245.405.405.005.005.0020,714,012
Oct 8, 20246.156.165.485.565.5639,933,241
Sep 30, 20245.505.775.035.685.6850,251,307
Sep 27, 20245.095.434.805.365.3636,249,336
Sep 26, 20244.534.954.514.944.9412,443,531
Sep 25, 20244.474.604.464.514.515,897,280
Sep 24, 20244.324.444.304.444.444,696,400
Sep 23, 20244.324.324.284.304.302,707,900
Sep 20, 20244.304.344.264.334.333,696,500
Sep 19, 20244.144.314.134.304.304,860,000
Sep 18, 20244.174.184.054.124.123,606,480
Sep 13, 20244.184.244.154.184.183,741,900
Sep 12, 20244.184.244.164.184.182,684,654
Sep 11, 20244.324.324.174.194.194,588,102
Sep 10, 20244.324.404.274.324.324,963,816
Sep 9, 20244.204.364.184.314.315,149,348
Sep 6, 20244.214.354.214.244.247,800,400
Sep 5, 20244.094.214.094.214.213,353,300
Sep 4, 20244.154.194.084.104.103,761,136
Sep 3, 20244.184.254.164.174.173,243,040
Sep 2, 20244.224.304.164.184.184,320,100
Aug 30, 20244.174.314.124.254.257,617,700
Aug 29, 20244.224.234.114.174.179,479,400
Aug 28, 20244.454.454.194.284.2813,910,140
Aug 27, 20244.194.244.134.154.151,846,860
Aug 26, 20244.124.224.094.194.192,759,100
Aug 23, 20244.154.164.074.124.122,663,300
Aug 22, 20244.184.224.154.154.152,002,500
Aug 21, 20244.244.264.194.204.202,063,900
Aug 20, 20244.284.324.204.224.223,412,800
Aug 19, 20244.274.334.234.304.302,335,500
Aug 16, 20244.374.384.264.284.282,776,700
Aug 15, 20244.304.394.274.354.352,798,100
Aug 14, 20244.384.414.304.304.302,605,000
Aug 13, 20244.354.394.304.394.392,468,300
Aug 12, 20244.444.464.354.384.384,291,900
Aug 9, 20244.584.584.454.454.453,401,900
Aug 8, 20244.494.574.464.544.543,280,300
Aug 7, 20244.504.544.444.484.483,373,400
Aug 6, 20244.384.504.384.504.504,369,400
Aug 5, 20244.404.494.334.354.354,319,500
Aug 2, 20244.394.464.354.404.404,191,200
Aug 1, 20244.444.464.374.394.393,512,800
Jul 31, 20244.344.464.334.444.443,750,700
Jul 30, 20244.254.354.234.324.323,367,000
Jul 29, 20244.234.284.194.254.252,507,100
Jul 26, 20244.154.244.144.234.233,114,400
Jul 25, 20244.134.204.084.154.153,266,177
Jul 24, 20244.234.254.134.144.143,821,800
Jul 23, 20244.244.324.214.214.213,684,500
Jul 22, 20244.204.254.164.254.253,628,000
Jul 19, 20244.244.244.164.234.233,616,203
Jul 18, 20244.204.264.144.264.264,215,800
Jul 17, 20244.164.254.124.234.233,728,400
Jul 16, 20244.154.164.124.164.162,297,800
Jul 15, 20244.244.244.114.174.173,536,200
Jul 12, 20244.224.304.214.244.243,236,400
Jul 11, 20244.104.224.104.214.214,579,700
Jul 10, 20244.114.124.034.054.053,228,600
Jul 9, 20244.164.174.014.144.144,800,400
Jul 8, 20244.264.264.114.164.164,232,100
Jul 5, 20244.224.304.204.284.283,732,200
Jul 4, 20244.424.424.224.224.227,013,136
Jul 3, 20244.314.594.304.424.429,406,001
Jul 2, 20244.224.324.214.314.313,919,810
Jul 1, 20244.114.224.114.214.212,924,500
Jun 28, 20244.114.194.104.134.133,184,100
Jun 27, 20244.234.254.114.134.133,428,000
Jun 26, 20244.134.244.104.234.233,328,200
Jun 25, 20244.054.174.054.114.114,632,600
Jun 24, 20244.204.234.054.054.055,992,691
Jun 21, 20244.234.314.174.284.283,929,000
Jun 20, 20244.324.344.224.234.233,244,100
Jun 19, 20244.334.364.284.334.333,000,000
Jun 18, 20244.294.354.274.344.343,079,200
Jun 17, 20244.364.364.254.294.293,515,200
Jun 14, 20244.394.404.314.374.372,878,600
Jun 13, 20244.464.474.374.384.383,535,600
Jun 12, 2024 0.03 Dividend
Jun 12, 20244.384.484.384.464.463,373,006
Jun 11, 20244.494.494.364.424.394,018,600
Jun 7, 20244.334.524.334.504.476,999,600
Jun 6, 20244.484.494.244.304.279,003,868
Jun 5, 20244.644.644.464.474.446,836,668
Jun 4, 20244.704.704.604.664.634,103,360
Jun 3, 20244.854.904.644.724.695,799,900
May 31, 20244.854.894.814.874.843,706,600
May 30, 20244.884.924.804.824.793,293,900
May 29, 20244.935.004.874.914.884,523,700
May 28, 20245.015.034.934.954.923,588,000
May 27, 20245.025.104.945.055.024,213,500
May 24, 20245.005.094.965.024.993,542,600
May 23, 20245.195.195.025.045.015,502,300
May 22, 20245.185.245.165.195.153,755,900
May 21, 20245.185.215.155.175.133,792,000
May 20, 20245.225.265.195.225.185,163,900
May 17, 20245.265.275.135.225.185,031,701
May 16, 20245.135.275.135.225.187,824,000
May 15, 20245.165.215.115.145.114,640,600
May 14, 20245.025.165.015.165.127,491,451
May 13, 20245.105.134.995.024.996,770,251
May 10, 20245.145.165.075.145.114,975,901
May 9, 20245.065.175.045.125.095,922,300
May 8, 20245.125.145.045.065.035,655,786
May 7, 20245.115.135.045.105.074,628,734
May 6, 20245.045.115.025.115.085,802,700
Apr 30, 20245.035.084.935.004.976,344,200