Shenzhen - Delayed Quote CNY

Guangdong Great River Smarter Logistics Co., Ltd. (002930.SZ)

14.37 -0.25 (-1.71%)
At close: April 26 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 14.60 14.62 14.26 14.37 14.37 4,396,276
Apr 25, 2024 14.42 14.77 14.40 14.62 14.62 2,233,612
Apr 24, 2024 14.62 14.62 14.24 14.40 14.40 1,905,128
Apr 23, 2024 14.34 14.49 14.21 14.40 14.40 1,811,870
Apr 22, 2024 13.94 14.56 13.92 14.25 14.25 2,104,700
Apr 19, 2024 14.20 14.36 13.91 14.08 14.08 2,324,107
Apr 18, 2024 14.69 14.75 14.25 14.41 14.41 2,673,940
Apr 17, 2024 14.24 14.71 14.22 14.69 14.69 2,308,360
Apr 16, 2024 14.88 14.88 14.20 14.22 14.22 3,314,731
Apr 15, 2024 15.40 15.59 14.65 14.89 14.89 3,336,520
Apr 12, 2024 15.30 15.56 15.26 15.32 15.32 1,799,400
Apr 11, 2024 15.44 15.69 15.26 15.43 15.43 1,859,471
Apr 10, 2024 15.77 15.78 15.33 15.45 15.45 2,041,540
Apr 9, 2024 15.50 15.75 15.26 15.66 15.66 1,846,814
Apr 8, 2024 15.81 15.81 15.40 15.41 15.41 1,971,751
Apr 3, 2024 16.00 16.03 15.71 15.82 15.82 1,994,100
Apr 2, 2024 15.85 16.00 15.68 15.91 15.91 2,051,942
Apr 1, 2024 15.62 15.89 15.62 15.77 15.77 1,589,971
Mar 29, 2024 15.49 15.65 15.45 15.64 15.64 744,700
Mar 28, 2024 15.01 15.71 15.00 15.43 15.43 2,433,000
Mar 27, 2024 15.50 15.65 15.07 15.08 15.08 1,916,449
Mar 26, 2024 15.51 15.69 15.25 15.51 15.51 2,066,056
Mar 25, 2024 15.58 16.00 15.31 15.59 15.59 3,053,476
Mar 22, 2024 16.00 16.02 15.55 15.58 15.58 2,377,094
Mar 21, 2024 16.19 16.33 15.81 16.00 16.00 2,966,670
Mar 20, 2024 16.16 16.18 15.97 16.14 16.14 2,576,604
Mar 19, 2024 16.14 16.20 15.93 15.98 15.98 1,772,400
Mar 18, 2024 16.07 16.18 15.91 16.15 16.15 2,128,010
Mar 15, 2024 15.84 16.12 15.79 16.00 16.00 1,800,946
Mar 14, 2024 16.00 16.16 15.57 15.82 15.82 2,343,100
Mar 13, 2024 16.15 16.19 15.72 16.00 16.00 2,706,576
Mar 12, 2024 16.07 16.16 15.83 16.15 16.15 1,709,528
Mar 11, 2024 15.87 16.04 15.62 16.00 16.00 1,339,810
Mar 8, 2024 15.93 16.00 15.68 15.77 15.77 1,206,905
Mar 7, 2024 16.13 16.16 15.84 15.87 15.87 1,367,305
Mar 6, 2024 15.88 16.14 15.71 16.00 16.00 1,453,396
Mar 5, 2024 16.16 16.25 15.78 15.88 15.88 2,168,859
Mar 4, 2024 16.60 16.79 15.85 16.33 16.33 2,694,110
Mar 1, 2024 16.83 16.84 16.50 16.62 16.62 1,638,757
Feb 29, 2024 16.20 16.83 16.00 16.79 16.79 2,373,070
Feb 28, 2024 17.32 17.57 16.59 16.59 16.59 2,359,127
Feb 27, 2024 16.99 17.95 16.60 17.54 17.54 3,032,936
Feb 26, 2024 16.55 17.14 16.55 16.85 16.85 2,075,063
Feb 23, 2024 16.55 16.72 16.31 16.49 16.49 1,673,458
Feb 22, 2024 16.24 16.63 16.16 16.54 16.54 1,506,016
Feb 21, 2024 15.95 16.70 15.95 16.36 16.36 1,796,643
Feb 20, 2024 16.27 16.40 15.80 16.20 16.20 1,679,933
Feb 19, 2024 15.60 16.82 15.49 16.34 16.34 4,051,689
Feb 8, 2024 14.23 15.52 13.36 15.49 15.49 5,045,659
Feb 7, 2024 14.12 14.65 13.98 14.15 14.15 2,945,017
Feb 6, 2024 13.73 14.55 13.19 14.10 14.10 3,684,564
Feb 5, 2024 15.00 15.13 13.68 13.83 13.83 3,740,361
Feb 2, 2024 15.52 15.93 14.80 15.19 15.19 2,435,319
Feb 1, 2024 15.65 16.03 15.30 15.59 15.59 2,931,262
Jan 31, 2024 16.45 16.59 15.80 15.81 15.81 1,864,994
Jan 30, 2024 17.11 17.15 16.36 16.45 16.45 1,724,223
Jan 29, 2024 17.89 17.99 17.11 17.15 17.15 1,307,143
Jan 26, 2024 17.62 17.87 17.46 17.65 17.65 1,557,114
Jan 25, 2024 17.48 17.62 17.30 17.53 17.53 1,542,502
Jan 24, 2024 17.55 17.90 16.94 17.40 17.40 1,384,612
Jan 23, 2024 17.17 17.44 16.80 17.36 17.36 1,420,700
Jan 22, 2024 18.20 18.20 17.20 17.29 17.29 1,107,382
Jan 19, 2024 18.25 18.33 18.01 18.11 18.11 672,740
Jan 18, 2024 18.51 18.59 17.70 18.35 18.35 1,926,714
Jan 17, 2024 18.82 19.16 18.56 18.59 18.59 633,546
Jan 16, 2024 19.25 19.27 18.70 19.00 19.00 765,286
Jan 15, 2024 18.96 19.20 18.93 19.06 19.06 540,482
Jan 12, 2024 19.31 19.37 18.96 18.96 18.96 752,692
Jan 11, 2024 18.90 19.30 18.71 19.26 19.26 733,659
Jan 10, 2024 18.92 18.92 18.58 18.84 18.84 620,300
Jan 9, 2024 18.82 19.00 18.60 18.65 18.65 661,500
Jan 8, 2024 19.17 19.17 18.86 18.90 18.90 708,044
Jan 5, 2024 19.34 19.35 19.02 19.08 19.08 512,756
Jan 4, 2024 19.44 19.44 19.16 19.24 19.24 472,031
Jan 3, 2024 19.76 19.76 19.30 19.44 19.44 679,200
Jan 2, 2024 19.50 19.94 19.32 19.76 19.76 1,035,300
Dec 29, 2023 19.28 19.50 19.13 19.39 19.39 540,368
Dec 28, 2023 19.12 19.42 18.83 19.21 19.21 1,181,673
Dec 27, 2023 19.32 19.45 19.12 19.18 19.18 797,500
Dec 26, 2023 19.34 19.52 19.27 19.32 19.32 615,400
Dec 25, 2023 19.28 19.63 19.25 19.38 19.38 715,390
Dec 22, 2023 19.65 19.80 19.41 19.56 19.56 1,007,402
Dec 21, 2023 19.49 19.75 19.19 19.70 19.70 1,003,918
Dec 20, 2023 20.25 20.28 19.49 19.51 19.51 1,269,885
Dec 19, 2023 20.75 20.75 20.01 20.08 20.08 1,567,942
Dec 18, 2023 20.68 20.99 20.56 20.61 20.61 734,596
Dec 15, 2023 21.08 21.18 20.60 20.61 20.61 1,190,792
Dec 14, 2023 21.00 21.15 20.83 21.08 21.08 712,780
Dec 13, 2023 21.24 21.35 20.91 20.97 20.97 802,412
Dec 12, 2023 21.19 21.25 21.03 21.24 21.24 687,900
Dec 11, 2023 20.88 21.24 20.70 21.20 21.20 879,046
Dec 8, 2023 21.33 21.48 21.00 21.01 21.01 967,157
Dec 7, 2023 21.29 21.39 21.10 21.33 21.33 606,788
Dec 6, 2023 21.39 21.53 20.98 21.29 21.29 912,480
Dec 5, 2023 21.88 21.88 21.20 21.22 21.22 916,600
Dec 4, 2023 22.09 22.12 21.64 21.70 21.70 1,377,037
Dec 1, 2023 21.87 22.23 21.80 21.95 21.95 986,394
Nov 30, 2023 22.01 22.12 21.81 21.89 21.89 677,190
Nov 29, 2023 22.12 22.45 21.93 22.16 22.16 1,569,680
Nov 28, 2023 22.48 22.49 21.90 22.04 22.04 1,949,856
Nov 27, 2023 22.31 22.57 22.02 22.49 22.49 1,416,406
Nov 24, 2023 21.82 22.36 21.69 22.33 22.33 2,627,077
Nov 23, 2023 20.90 21.88 20.80 21.82 21.82 3,147,834
Nov 22, 2023 21.29 21.45 20.90 20.94 20.94 1,858,500
Nov 21, 2023 21.79 21.79 20.88 21.37 21.37 2,838,347
Nov 20, 2023 21.67 21.84 21.46 21.79 21.79 1,455,018
Nov 17, 2023 22.05 22.05 21.20 21.66 21.66 2,504,483
Nov 16, 2023 21.20 22.53 21.10 22.20 22.20 4,218,279
Nov 15, 2023 21.11 21.33 20.90 20.90 20.90 1,130,593
Nov 14, 2023 21.00 21.15 20.90 20.90 20.90 689,510
Nov 13, 2023 21.05 21.28 20.91 21.03 21.03 667,200
Nov 10, 2023 21.06 21.17 20.90 20.98 20.98 1,029,456
Nov 9, 2023 21.16 21.35 21.04 21.14 21.14 656,536
Nov 8, 2023 21.62 21.62 21.16 21.19 21.19 913,921
Nov 7, 2023 21.53 21.57 21.38 21.44 21.44 686,416
Nov 6, 2023 21.66 21.79 21.40 21.53 21.53 837,986
Nov 3, 2023 21.58 21.78 21.50 21.58 21.58 611,536
Nov 2, 2023 21.48 21.74 21.38 21.58 21.58 697,687
Nov 1, 2023 22.09 22.11 21.35 21.50 21.50 1,130,292
Oct 31, 2023 21.94 22.08 21.70 22.01 22.01 568,400
Oct 30, 2023 21.55 21.90 21.40 21.85 21.85 788,775
Oct 27, 2023 21.60 21.77 21.45 21.57 21.57 633,502
Oct 26, 2023 21.55 21.67 21.32 21.60 21.60 536,311
Oct 25, 2023 21.32 21.64 21.18 21.55 21.55 809,065
Oct 24, 2023 20.95 21.28 20.68 21.18 21.18 815,165
Oct 23, 2023 21.12 21.36 20.77 20.88 20.88 603,516
Oct 20, 2023 20.91 21.34 20.70 21.31 21.31 720,773
Oct 19, 2023 21.19 21.19 20.73 21.00 21.00 526,112
Oct 18, 2023 21.35 21.39 21.00 21.06 21.06 465,924
Oct 17, 2023 21.15 21.60 21.11 21.26 21.26 503,024
Oct 16, 2023 21.11 21.34 20.90 21.30 21.30 567,877
Oct 13, 2023 21.07 21.15 20.90 21.07 21.07 399,821
Oct 12, 2023 20.97 21.14 20.90 21.11 21.11 400,845
Oct 11, 2023 21.57 21.57 20.92 20.97 20.97 911,882
Oct 10, 2023 21.82 21.82 21.14 21.31 21.31 1,242,892
Oct 9, 2023 21.36 21.97 21.01 21.79 21.79 1,673,443
Sep 28, 2023 22.35 22.35 20.88 21.37 21.37 2,230,777
Sep 27, 2023 22.24 22.43 22.16 22.22 22.22 651,271
Sep 26, 2023 22.24 22.57 22.24 22.35 22.35 528,645
Sep 25, 2023 22.38 22.47 22.15 22.44 22.44 769,442
Sep 22, 2023 22.27 22.34 22.12 22.32 22.32 642,124
Sep 21, 2023 22.19 22.44 22.06 22.27 22.27 629,681
Sep 20, 2023 22.16 22.22 21.80 22.17 22.17 648,050
Sep 19, 2023 22.00 22.26 21.94 22.06 22.06 644,943
Sep 18, 2023 22.20 22.20 21.81 22.03 22.03 336,323
Sep 15, 2023 22.28 22.28 21.80 21.99 21.99 499,444
Sep 14, 2023 22.38 22.38 21.90 22.00 22.00 597,893
Sep 13, 2023 22.31 22.60 22.08 22.18 22.18 532,345
Sep 12, 2023 22.25 22.36 22.18 22.30 22.30 354,230
Sep 11, 2023 21.91 22.29 21.91 22.26 22.26 624,180
Sep 8, 2023 22.09 22.11 21.77 21.94 21.94 388,286
Sep 7, 2023 22.42 22.46 21.95 21.98 21.98 568,396
Sep 6, 2023 22.29 22.50 22.05 22.42 22.42 719,838
Sep 5, 2023 22.23 22.50 22.13 22.31 22.31 560,088
Sep 4, 2023 22.43 22.49 22.17 22.30 22.30 781,914
Sep 1, 2023 22.19 22.45 22.01 22.40 22.40 770,290
Aug 31, 2023 22.19 22.23 21.75 22.05 22.05 823,988
Aug 30, 2023 22.40 22.40 21.96 21.98 21.98 982,782
Aug 29, 2023 21.88 22.58 21.70 22.41 22.41 1,224,566
Aug 28, 2023 23.28 23.40 22.15 22.16 22.16 1,668,024
Aug 25, 2023 22.80 22.80 22.24 22.49 22.49 742,270
Aug 24, 2023 22.50 22.87 22.50 22.66 22.66 757,464
Aug 23, 2023 23.16 23.36 22.80 22.81 22.81 1,433,939
Aug 22, 2023 22.63 23.18 22.40 23.16 23.16 1,507,100
Aug 21, 2023 23.00 23.23 22.70 22.73 22.73 1,038,168
Aug 18, 2023 22.76 23.29 22.52 23.01 23.01 1,653,047
Aug 17, 2023 22.20 22.88 21.87 22.74 22.74 1,428,830
Aug 16, 2023 22.09 22.45 21.80 22.03 22.03 1,352,534
Aug 15, 2023 22.16 22.48 21.93 22.06 22.06 1,124,956
Aug 14, 2023 21.79 22.20 21.55 22.16 22.16 836,006
Aug 11, 2023 22.20 22.22 21.82 21.86 21.86 736,154
Aug 10, 2023 21.83 22.31 21.83 22.20 22.20 684,449
Aug 9, 2023 22.39 22.39 21.86 21.96 21.96 875,093
Aug 8, 2023 22.07 22.57 21.76 22.45 22.45 1,202,292
Aug 7, 2023 22.20 22.21 21.88 22.08 22.08 737,377
Aug 4, 2023 22.55 22.75 22.16 22.21 22.21 868,561
Aug 3, 2023 22.93 22.93 22.20 22.49 22.49 1,338,647
Aug 2, 2023 23.24 23.31 22.67 22.76 22.76 1,140,942
Aug 1, 2023 23.31 23.31 22.82 23.24 23.24 1,177,224
Jul 31, 2023 23.13 23.45 22.98 23.24 23.24 945,275
Jul 28, 2023 22.66 23.20 22.50 23.13 23.13 1,230,526
Jul 27, 2023 23.31 23.31 22.55 22.63 22.63 1,003,987
Jul 26, 2023 22.99 23.24 22.84 23.09 23.09 1,050,802
Jul 25, 2023 23.35 23.69 22.87 23.08 23.08 1,646,564
Jul 24, 2023 23.24 23.60 22.96 23.33 23.33 1,545,787
Jul 21, 2023 23.36 23.50 23.03 23.20 23.20 1,268,524
Jul 20, 2023 23.67 23.81 23.10 23.19 23.19 1,381,830
Jul 19, 2023 23.39 23.75 23.31 23.55 23.55 1,860,945
Jul 18, 2023 23.24 23.42 22.76 23.36 23.36 1,592,107
Jul 17, 2023 23.20 23.46 22.81 23.23 23.23 1,297,269
Jul 14, 2023 22.93 23.28 22.71 23.26 23.26 1,959,905
Jul 13, 2023 22.27 23.05 22.17 23.01 23.01 2,480,044
Jul 12, 2023 22.93 22.99 22.06 22.26 22.26 1,581,815
Jul 11, 2023 22.62 22.79 22.52 22.71 22.71 747,291
Jul 10, 2023 22.93 22.99 22.60 22.67 22.67 1,185,347
Jul 7, 2023 22.89 23.06 22.43 22.83 22.83 2,149,127
Jul 6, 2023 22.54 22.99 22.25 22.73 22.73 1,852,375
Jul 5, 2023 22.55 22.81 22.21 22.55 22.55 1,869,126
Jul 4, 2023 23.00 23.00 22.51 22.65 22.65 2,205,191
Jul 3, 2023 22.78 23.17 22.52 23.01 23.01 3,150,521
Jun 30, 2023 22.69 23.08 22.51 22.77 22.77 3,343,507
Jun 29, 2023 23.33 23.43 22.51 22.60 22.60 4,794,916
Jun 28, 2023 23.70 24.58 22.97 23.56 23.56 7,483,139
Jun 27, 2023 22.87 23.18 22.44 23.18 23.18 2,190,438
Jun 26, 2023 0.30 Dividend
Jun 26, 2023 21.18 21.47 20.91 21.07 21.07 690,753
Jun 21, 2023 21.71 21.85 21.48 21.48 21.18 710,076
Jun 20, 2023 21.70 21.89 21.49 21.62 21.32 723,322
Jun 19, 2023 21.68 22.03 21.68 21.78 21.48 883,712
Jun 16, 2023 22.10 22.15 21.53 21.89 21.58 1,629,602
Jun 15, 2023 22.34 22.42 21.96 21.98 21.67 613,874
Jun 14, 2023 22.26 22.65 22.20 22.34 22.03 825,895
Jun 13, 2023 22.49 22.70 22.05 22.26 21.95 1,401,910
Jun 12, 2023 22.36 22.55 21.58 22.41 22.10 2,308,802
Jun 9, 2023 22.30 22.99 22.14 22.49 22.18 2,869,534
Jun 8, 2023 22.05 22.47 21.86 22.27 21.96 1,361,039
Jun 7, 2023 21.55 22.20 21.16 22.04 21.73 1,172,046
Jun 6, 2023 21.95 21.95 21.30 21.34 21.04 890,690
Jun 5, 2023 21.99 22.21 21.73 21.95 21.64 723,174
Jun 2, 2023 21.43 22.13 21.43 22.06 21.75 1,080,306
Jun 1, 2023 21.93 22.20 21.46 21.49 21.19 1,126,608
May 31, 2023 22.05 22.20 21.55 21.86 21.55 1,008,156
May 30, 2023 22.20 22.24 21.65 21.92 21.61 954,734
May 29, 2023 22.19 22.41 21.71 22.18 21.87 1,065,166
May 26, 2023 21.91 22.33 21.87 22.32 22.01 617,380
May 25, 2023 22.13 22.55 21.79 22.01 21.70 930,888
May 24, 2023 22.49 22.49 21.95 22.02 21.71 801,300
May 23, 2023 22.89 22.90 22.30 22.44 22.13 927,885
May 22, 2023 22.29 23.27 22.29 22.90 22.58 1,369,039
May 19, 2023 22.48 22.78 22.28 22.41 22.10 805,963
May 18, 2023 23.02 23.02 22.28 22.45 22.14 1,292,093
May 17, 2023 22.39 22.56 22.11 22.33 22.02 1,018,344
May 16, 2023 22.99 22.99 22.25 22.39 22.08 1,533,998
May 15, 2023 23.08 23.09 22.62 22.91 22.59 907,657
May 12, 2023 22.95 23.64 22.80 22.97 22.65 1,475,628
May 11, 2023 23.00 23.32 22.87 23.12 22.80 943,043
May 10, 2023 22.49 23.18 22.44 23.09 22.77 1,837,280
May 9, 2023 22.78 23.14 22.51 22.63 22.31 2,010,759
May 8, 2023 22.50 22.78 22.25 22.62 22.30 2,047,425
May 5, 2023 22.40 22.40 21.90 22.25 21.94 1,139,570
May 4, 2023 21.70 22.42 21.58 22.26 21.95 1,790,528
Apr 28, 2023 21.00 22.09 21.00 21.60 21.30 2,542,481
Apr 27, 2023 20.50 21.02 20.48 20.94 20.65 1,128,135
Apr 26, 2023 20.20 21.10 19.58 20.66 20.37 2,196,447

Related Tickers

5LY.SI Marco Polo Marine Ltd.
0.0670
0.00%
 
DIS.MI d'Amico International Shipping S.A.
6.46
+2.05%
 
HAFNI.OL Hafnia Limited
83.85
+2.32%
 
KEX Kirby Corporation
112.00
-0.14%