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

Shenzhen - Shenzhen Delayed Price. Currency in CNY

21.80

+0.26

(+1.21%)

At close: 03:04PM CST

Advertisement

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	-	-	-	-	-	-
Mar 22, 2023	21.77	22.04	21.57	21.80	21.80	920,427
Mar 21, 2023	21.40	21.72	21.22	21.54	21.54	735,318
Mar 20, 2023	21.95	21.95	21.26	21.42	21.42	1,246,219
Mar 17, 2023	21.65	22.04	21.65	21.79	21.79	1,246,295
Mar 16, 2023	21.85	22.13	21.48	21.54	21.54	1,047,952
Mar 15, 2023	21.38	22.15	21.25	21.85	21.85	1,900,377
Mar 14, 2023	21.69	21.69	21.30	21.37	21.37	1,000,680
Mar 13, 2023	21.45	21.67	21.30	21.64	21.64	992,626
Mar 10, 2023	21.66	21.88	21.30	21.38	21.38	808,088
Mar 09, 2023	21.67	21.86	21.51	21.70	21.70	542,013
Mar 08, 2023	21.66	21.80	21.50	21.67	21.67	759,179
Mar 07, 2023	21.92	22.09	21.70	21.70	21.70	1,021,893
Mar 06, 2023	21.88	21.98	21.70	21.91	21.91	1,274,038
Mar 03, 2023	21.84	21.88	21.58	21.70	21.70	657,232
Mar 02, 2023	21.77	21.90	21.63	21.69	21.69	625,896
Mar 01, 2023	22.06	22.11	21.66	21.80	21.80	1,017,835
Feb 28, 2023	21.87	22.22	21.80	22.00	22.00	1,240,512
Feb 27, 2023	21.68	22.02	21.59	21.87	21.87	1,945,948
Feb 24, 2023	21.55	21.88	21.38	21.72	21.72	1,243,272
Feb 23, 2023	21.56	21.86	21.35	21.52	21.52	1,017,181
Feb 22, 2023	21.48	21.57	21.22	21.43	21.43	1,143,245
Feb 21, 2023	21.30	22.01	21.22	21.48	21.48	2,112,827
Feb 20, 2023	21.71	21.79	21.20	21.29	21.29	1,388,449
Feb 17, 2023	21.52	21.82	21.42	21.60	21.60	1,273,944
Feb 16, 2023	22.34	22.39	21.55	21.71	21.71	2,433,899
Feb 15, 2023	22.50	22.72	21.80	21.90	21.90	1,906,199
Feb 14, 2023	22.50	22.85	22.24	22.60	22.60	2,387,880
Feb 13, 2023	22.34	22.36	22.00	22.28	22.28	2,119,587
Feb 10, 2023	21.72	22.39	21.45	22.30	22.30	3,431,860
Feb 09, 2023	20.85	22.00	20.71	21.86	21.86	3,342,322
Feb 08, 2023	20.60	21.01	20.57	20.87	20.87	1,928,434
Feb 07, 2023	20.33	20.69	20.16	20.63	20.63	1,588,306
Feb 06, 2023	20.18	20.46	19.90	20.37	20.37	2,115,730
Feb 03, 2023	20.35	20.58	20.13	20.18	20.18	1,244,124
Feb 02, 2023	20.23	20.69	20.03	20.45	20.45	1,991,457
Feb 01, 2023	20.20	20.36	20.15	20.23	20.23	1,400,904
Jan 31, 2023	20.10	20.66	20.07	20.20	20.20	1,225,497
Jan 30, 2023	20.46	20.55	20.08	20.08	20.08	1,216,832
Jan 20, 2023	19.85	20.26	19.75	20.13	20.13	1,283,720
Jan 19, 2023	19.61	19.86	19.60	19.79	19.79	790,310
Jan 18, 2023	19.58	19.85	19.41	19.73	19.73	939,734
Jan 17, 2023	19.81	19.81	19.51	19.64	19.64	592,714
Jan 16, 2023	19.36	19.96	19.25	19.72	19.72	1,524,260
Jan 13, 2023	19.10	19.26	19.01	19.25	19.25	746,496
Jan 12, 2023	19.17	19.17	18.95	19.11	19.11	493,936
Jan 11, 2023	19.09	19.20	19.02	19.09	19.09	645,088
Jan 10, 2023	19.45	19.45	19.06	19.12	19.12	736,848
Jan 09, 2023	19.32	19.49	19.15	19.35	19.35	1,066,800
Jan 06, 2023	19.48	19.60	19.26	19.38	19.38	677,190
Jan 05, 2023	19.43	19.71	19.42	19.48	19.48	838,664
Jan 04, 2023	19.20	19.46	19.15	19.42	19.42	956,809
Jan 03, 2023	19.39	19.39	19.07	19.26	19.26	1,134,831
Dec 30, 2022	19.35	19.44	19.15	19.20	19.20	877,300
Dec 29, 2022	19.31	19.44	18.98	19.34	19.34	1,364,967
Dec 28, 2022	19.31	19.37	18.92	19.29	19.29	1,354,329
Dec 27, 2022	18.62	19.62	18.62	19.31	19.31	2,074,396
Dec 26, 2022	18.61	18.81	18.57	18.61	18.61	697,059
Dec 23, 2022	18.70	18.97	18.41	18.60	18.60	954,228
Dec 22, 2022	18.95	19.20	18.68	18.82	18.82	978,080
Dec 21, 2022	18.89	19.18	18.73	19.03	19.03	852,228
Dec 20, 2022	19.08	19.15	18.60	18.89	18.89	1,515,106
Dec 19, 2022	19.94	20.09	19.00	19.08	19.08	2,779,330
Dec 16, 2022	20.30	20.41	19.92	20.01	20.01	1,537,422
Dec 15, 2022	20.70	21.09	20.22	20.38	20.38	1,992,462
Dec 14, 2022	20.34	21.03	20.21	20.83	20.83	2,453,028
Dec 13, 2022	20.38	20.88	20.22	20.48	20.48	2,165,643
Dec 12, 2022	20.30	21.40	20.29	20.37	20.37	3,127,776
Dec 09, 2022	21.25	21.25	20.38	20.45	20.45	2,405,183
Dec 08, 2022	21.06	21.27	20.73	21.03	21.03	1,915,400
Dec 07, 2022	21.08	21.43	20.80	21.06	21.06	2,024,737
Dec 06, 2022	20.88	21.28	20.70	21.00	21.00	2,188,482
Dec 05, 2022	20.60	21.08	20.51	20.89	20.89	2,319,242
Dec 02, 2022	20.60	20.68	20.34	20.46	20.46	1,727,010
Dec 01, 2022	20.44	20.87	20.17	20.50	20.50	2,492,031
Nov 30, 2022	19.98	20.79	19.83	20.31	20.31	3,792,460
Nov 29, 2022	19.69	19.95	19.69	19.89	19.89	1,114,238
Nov 28, 2022	19.56	19.85	19.31	19.80	19.80	964,787
Nov 25, 2022	19.80	19.87	19.55	19.84	19.84	1,110,854
Nov 24, 2022	19.74	19.77	19.52	19.63	19.63	1,023,420
Nov 23, 2022	20.20	20.20	19.56	19.64	19.64	1,788,744
Nov 22, 2022	20.30	20.45	19.96	20.16	20.16	2,470,386
Nov 21, 2022	19.90	20.32	19.30	20.31	20.31	2,581,592
Nov 18, 2022	20.22	20.57	19.90	19.90	19.90	2,971,565
Nov 17, 2022	20.07	20.24	19.76	20.22	20.22	2,135,004
Nov 16, 2022	20.30	20.36	20.03	20.08	20.08	2,314,771
Nov 15, 2022	19.86	20.34	19.75	20.31	20.31	4,061,562
Nov 14, 2022	19.74	20.02	19.69	19.86	19.86	2,969,923
Nov 11, 2022	19.73	20.09	19.67	19.73	19.73	4,083,853
Nov 10, 2022	19.44	19.65	19.09	19.61	19.61	3,294,381
Nov 09, 2022	19.44	19.56	19.24	19.56	19.56	2,392,734
Nov 08, 2022	19.81	19.96	19.20	19.50	19.50	4,141,266
Nov 07, 2022	20.19	20.25	19.60	19.96	19.96	4,648,416
Nov 04, 2022	19.90	20.39	19.80	20.23	20.23	3,305,298
Nov 03, 2022	20.02	20.17	19.84	19.98	19.98	2,301,352
Nov 02, 2022	20.32	20.42	19.87	20.24	20.24	2,942,574
Nov 01, 2022	21.35	21.55	19.99	20.36	20.36	4,439,599
Oct 31, 2022	21.61	22.27	21.21	21.38	21.38	2,559,562
Oct 28, 2022	22.71	23.05	22.02	22.24	22.24	2,129,322
Oct 27, 2022	22.65	23.51	22.55	23.18	23.18	2,293,780
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,997.51-5.36(-0.13%)

Dow 3032,470.03-90.57(-0.28%)

Nasdaq11,868.80+8.69(+0.07%)

Russell 20001,763.43-14.31(-0.80%)

Crude Oil70.41+0.74(+1.06%)

Gold1,951.80+10.70(+0.55%)

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

S&P 500
3,997.51
-5.36(-0.13%)

Dow 30
32,470.03
-90.57(-0.28%)

Nasdaq
11,868.80
+8.69(+0.07%)

Russell 2000
1,763.43
-14.31(-0.80%)

Crude Oil
70.41
+0.74(+1.06%)

Gold
1,951.80
+10.70(+0.55%)