Advertisement
Advertisement
Changshu Guorui Technology Co., Ltd. (300600.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Follow
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 10.43 | 10.48 | 10.04 | 10.14 | 10.14 | 22,105,961 |
| Mar 23, 2023 | 10.85 | 10.98 | 10.20 | 10.43 | 10.43 | 34,215,782 |
| Mar 22, 2023 | 10.68 | 11.44 | 10.48 | 10.84 | 10.84 | 49,428,177 |
| Mar 21, 2023 | 8.45 | 10.10 | 8.45 | 10.10 | 10.10 | 24,983,730 |
| Mar 20, 2023 | 8.45 | 8.49 | 8.26 | 8.42 | 8.42 | 3,898,212 |
| Mar 17, 2023 | 8.46 | 8.53 | 8.42 | 8.50 | 8.50 | 2,389,812 |
| Mar 16, 2023 | 8.72 | 8.72 | 8.40 | 8.45 | 8.45 | 4,121,972 |
| Mar 15, 2023 | 8.73 | 8.83 | 8.65 | 8.79 | 8.79 | 3,756,500 |
| Mar 14, 2023 | 8.94 | 8.94 | 8.54 | 8.68 | 8.68 | 3,495,600 |
| Mar 13, 2023 | 8.91 | 8.92 | 8.69 | 8.83 | 8.83 | 4,279,140 |
| Mar 10, 2023 | - | - | - | - | - | - |
| Mar 09, 2023 | 9.27 | 9.27 | 8.89 | 9.05 | 9.05 | 7,771,500 |
| Mar 08, 2023 | 8.95 | 9.34 | 8.88 | 9.27 | 9.27 | 6,286,100 |
| Mar 07, 2023 | 9.24 | 9.30 | 8.93 | 8.95 | 8.95 | 5,408,639 |
| Mar 06, 2023 | 9.22 | 9.47 | 9.20 | 9.23 | 9.23 | 7,002,344 |
| Mar 03, 2023 | 9.04 | 9.41 | 8.97 | 9.22 | 9.22 | 7,716,748 |
| Mar 02, 2023 | 8.96 | 9.15 | 8.94 | 9.04 | 9.04 | 4,386,940 |
| Mar 01, 2023 | 8.91 | 9.01 | 8.84 | 8.95 | 8.95 | 2,686,832 |
| Feb 28, 2023 | 8.88 | 9.04 | 8.83 | 8.96 | 8.96 | 3,403,500 |
| Feb 27, 2023 | 8.95 | 9.00 | 8.79 | 8.81 | 8.81 | 3,757,888 |
| Feb 24, 2023 | 8.76 | 9.08 | 8.71 | 8.94 | 8.94 | 4,850,900 |
| Feb 23, 2023 | 8.81 | 8.89 | 8.71 | 8.76 | 8.76 | 2,480,800 |
| Feb 22, 2023 | 8.65 | 8.95 | 8.65 | 8.80 | 8.80 | 3,729,788 |
| Feb 21, 2023 | 8.61 | 8.80 | 8.53 | 8.73 | 8.73 | 3,092,080 |
| Feb 20, 2023 | 8.70 | 8.70 | 8.50 | 8.63 | 8.63 | 2,545,800 |
| Feb 17, 2023 | 8.60 | 8.78 | 8.53 | 8.66 | 8.66 | 3,592,200 |
| Feb 16, 2023 | 8.99 | 8.99 | 8.50 | 8.62 | 8.62 | 4,908,388 |
| Feb 15, 2023 | 8.96 | 8.96 | 8.81 | 8.91 | 8.91 | 3,423,738 |
| Feb 14, 2023 | 8.99 | 8.99 | 8.83 | 8.86 | 8.86 | 4,813,058 |
| Feb 13, 2023 | 8.81 | 9.18 | 8.80 | 9.02 | 9.02 | 7,462,268 |
| Feb 10, 2023 | 8.78 | 8.91 | 8.68 | 8.81 | 8.81 | 4,864,202 |
| Feb 09, 2023 | 8.49 | 8.98 | 8.43 | 8.78 | 8.78 | 9,306,250 |
| Feb 08, 2023 | 8.50 | 8.53 | 8.38 | 8.49 | 8.49 | 3,000,296 |
| Feb 07, 2023 | 8.49 | 8.50 | 8.34 | 8.47 | 8.47 | 3,349,508 |
| Feb 06, 2023 | 8.30 | 8.55 | 8.29 | 8.39 | 8.39 | 4,734,806 |
| Feb 03, 2023 | 8.23 | 8.37 | 8.20 | 8.35 | 8.35 | 4,413,200 |
| Feb 02, 2023 | 8.31 | 8.33 | 8.20 | 8.23 | 8.23 | 3,571,803 |
| Feb 01, 2023 | 8.23 | 8.33 | 8.18 | 8.31 | 8.31 | 5,524,988 |
| Jan 31, 2023 | 8.10 | 8.33 | 8.06 | 8.27 | 8.27 | 6,883,553 |
| Jan 30, 2023 | 8.01 | 8.12 | 7.95 | 8.07 | 8.07 | 3,611,328 |
| Jan 20, 2023 | 7.90 | 7.99 | 7.89 | 7.93 | 7.93 | 2,464,864 |
| Jan 19, 2023 | 7.78 | 7.92 | 7.74 | 7.90 | 7.90 | 3,129,107 |
| Jan 18, 2023 | 7.77 | 7.82 | 7.65 | 7.78 | 7.78 | 3,102,800 |
| Jan 17, 2023 | 7.69 | 7.89 | 7.58 | 7.76 | 7.76 | 4,127,300 |
| Jan 16, 2023 | 7.54 | 7.67 | 7.50 | 7.65 | 7.65 | 2,554,105 |
| Jan 13, 2023 | 7.51 | 7.63 | 7.40 | 7.49 | 7.49 | 2,126,650 |
| Jan 12, 2023 | 7.41 | 7.60 | 7.40 | 7.47 | 7.47 | 2,139,700 |
| Jan 11, 2023 | 7.46 | 7.55 | 7.36 | 7.39 | 7.39 | 1,821,500 |
| Jan 10, 2023 | 7.61 | 7.64 | 7.46 | 7.49 | 7.49 | 1,296,000 |
| Jan 09, 2023 | 7.64 | 7.68 | 7.55 | 7.58 | 7.58 | 1,075,000 |
| Jan 06, 2023 | 7.69 | 7.70 | 7.58 | 7.60 | 7.60 | 1,445,800 |
| Jan 05, 2023 | 7.73 | 7.74 | 7.61 | 7.64 | 7.64 | 1,140,000 |
| Jan 04, 2023 | 7.63 | 7.70 | 7.60 | 7.68 | 7.68 | 2,092,100 |
| Jan 03, 2023 | 7.38 | 7.65 | 7.35 | 7.64 | 7.64 | 2,616,832 |
| Dec 30, 2022 | 7.34 | 7.43 | 7.33 | 7.38 | 7.38 | 812,541 |
| Dec 29, 2022 | 7.39 | 7.45 | 7.30 | 7.32 | 7.32 | 1,227,853 |
| Dec 28, 2022 | 7.47 | 7.53 | 7.31 | 7.36 | 7.36 | 1,648,488 |
| Dec 27, 2022 | 7.48 | 7.58 | 7.38 | 7.45 | 7.45 | 1,450,200 |
| Dec 26, 2022 | 7.38 | 7.48 | 7.30 | 7.48 | 7.48 | 1,352,334 |
| Dec 23, 2022 | 7.22 | 7.38 | 7.22 | 7.28 | 7.28 | 1,461,070 |
| Dec 22, 2022 | 7.43 | 7.51 | 7.26 | 7.28 | 7.28 | 1,825,800 |
| Dec 21, 2022 | 7.59 | 7.59 | 7.40 | 7.45 | 7.45 | 1,574,800 |
| Dec 20, 2022 | 7.45 | 7.61 | 7.40 | 7.51 | 7.51 | 1,746,076 |
| Dec 19, 2022 | 7.71 | 7.74 | 7.40 | 7.43 | 7.43 | 2,491,273 |
| Dec 16, 2022 | 7.70 | 7.80 | 7.66 | 7.71 | 7.71 | 1,766,000 |
| Dec 15, 2022 | 7.73 | 7.83 | 7.70 | 7.78 | 7.78 | 1,302,540 |
| Dec 14, 2022 | 7.74 | 7.85 | 7.72 | 7.73 | 7.73 | 1,661,300 |
| Dec 13, 2022 | 7.83 | 7.90 | 7.72 | 7.73 | 7.73 | 2,214,832 |
| Dec 12, 2022 | 7.90 | 7.91 | 7.76 | 7.83 | 7.83 | 1,603,892 |
| Dec 09, 2022 | 8.01 | 8.07 | 7.80 | 7.90 | 7.90 | 2,606,700 |
| Dec 08, 2022 | 8.02 | 8.09 | 7.98 | 7.98 | 7.98 | 1,799,000 |
| Dec 07, 2022 | 8.03 | 8.09 | 8.00 | 8.05 | 8.05 | 2,101,700 |
| Dec 06, 2022 | 8.07 | 8.10 | 8.00 | 8.05 | 8.05 | 2,388,937 |
| Dec 05, 2022 | 8.02 | 8.09 | 7.96 | 8.06 | 8.06 | 2,866,414 |
| Dec 02, 2022 | 7.91 | 8.02 | 7.91 | 8.00 | 8.00 | 2,546,180 |
| Dec 01, 2022 | 7.95 | 7.98 | 7.86 | 7.95 | 7.95 | 2,514,828 |
| Nov 30, 2022 | 7.92 | 7.95 | 7.82 | 7.88 | 7.88 | 2,002,346 |
| Nov 29, 2022 | 7.76 | 7.91 | 7.76 | 7.90 | 7.90 | 2,410,578 |
| Nov 28, 2022 | 7.75 | 7.98 | 7.70 | 7.78 | 7.78 | 2,339,564 |
| Nov 25, 2022 | 8.00 | 8.02 | 7.84 | 7.84 | 7.84 | 2,485,800 |
| Nov 24, 2022 | 8.00 | 8.12 | 7.98 | 8.00 | 8.00 | 1,922,800 |
| Nov 23, 2022 | 8.22 | 8.22 | 7.93 | 8.03 | 8.03 | 3,610,880 |
| Nov 22, 2022 | 8.25 | 8.38 | 8.13 | 8.17 | 8.17 | 4,332,335 |
| Nov 21, 2022 | 8.11 | 8.25 | 8.08 | 8.21 | 8.21 | 2,577,610 |
| Nov 18, 2022 | 8.33 | 8.33 | 8.12 | 8.15 | 8.15 | 3,509,572 |
| Nov 17, 2022 | 8.29 | 8.35 | 8.15 | 8.29 | 8.29 | 3,366,900 |
| Nov 16, 2022 | 8.14 | 8.38 | 8.12 | 8.22 | 8.22 | 4,184,480 |
| Nov 15, 2022 | 8.09 | 8.16 | 8.00 | 8.16 | 8.16 | 3,408,900 |
| Nov 14, 2022 | 8.05 | 8.16 | 7.93 | 8.04 | 8.04 | 4,050,180 |
| Nov 11, 2022 | 8.16 | 8.22 | 8.03 | 8.06 | 8.06 | 5,073,720 |
| Nov 10, 2022 | 8.23 | 8.30 | 8.00 | 8.07 | 8.07 | 6,480,700 |
| Nov 09, 2022 | 8.50 | 8.51 | 8.14 | 8.33 | 8.33 | 8,478,796 |
| Nov 08, 2022 | 8.70 | 8.72 | 8.50 | 8.64 | 8.64 | 2,800,676 |
| Nov 07, 2022 | 8.71 | 8.75 | 8.57 | 8.69 | 8.69 | 3,139,350 |
| Nov 04, 2022 | 8.67 | 8.74 | 8.60 | 8.68 | 8.68 | 2,665,578 |
| Nov 03, 2022 | 8.60 | 8.72 | 8.48 | 8.65 | 8.65 | 4,292,311 |
| Nov 02, 2022 | 8.51 | 8.60 | 8.47 | 8.53 | 8.53 | 3,005,198 |
| Nov 01, 2022 | 8.45 | 8.58 | 8.25 | 8.55 | 8.55 | 3,325,395 |
| Oct 31, 2022 | 7.97 | 8.39 | 7.90 | 8.30 | 8.30 | 3,428,860 |
| Oct 28, 2022 | 8.38 | 8.41 | 7.96 | 8.00 | 8.00 | 2,797,048 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
