300600.SZ - Changshu Guorui Technology Co., Ltd.

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202311.0611.8510.9611.4911.4919,657,116
May 30, 202311.0011.2710.9011.1111.119,485,400
May 29, 202311.1511.5011.0411.1311.1313,695,760
May 26, 202310.8511.2410.5511.1111.1112,651,928
May 25, 202310.8011.2210.7710.9810.9812,020,892
May 24, 202310.8611.1110.7910.8710.8712,655,047
May 23, 202311.7311.8010.7010.9010.9024,707,911
May 22, 202312.3112.3911.8811.8811.8815,616,904
May 19, 202312.8612.9612.2112.2112.2121,821,956
May 18, 202313.0613.4712.8313.0213.0226,494,252
May 17, 202312.1413.3211.8513.3013.3037,516,413
May 16, 202312.1212.9812.0512.3412.3429,342,298
May 15, 202311.6712.5611.3012.4612.4630,697,860
May 12, 202311.8112.1611.5111.6311.6321,810,688
May 11, 202311.7411.9811.2011.8811.8820,788,816
May 10, 202311.8312.2511.4811.7411.7427,677,167
May 09, 202313.2013.2711.8812.0412.0439,059,088
May 08, 202313.1614.7413.1513.7013.7043,575,602
May 05, 202313.4314.9613.2313.7713.7743,543,033
May 04, 202312.0114.3812.0013.9513.9548,070,996
Apr 28, 202312.0113.3611.5112.3312.3346,062,492
Apr 27, 202310.4212.7610.2312.1812.1844,481,889
Apr 26, 202310.0510.8810.0010.7010.7028,189,566
Apr 25, 202310.0110.599.809.939.9320,194,568
Apr 24, 202310.6010.6110.0610.3610.3623,943,918
Apr 21, 20239.6110.989.5710.6210.6238,201,324
Apr 20, 20239.859.999.709.709.7013,041,866
Apr 19, 20239.7510.069.3110.0510.0518,598,770
Apr 18, 20239.9510.389.689.729.7222,130,790
Apr 17, 20239.219.409.219.409.405,516,180
Apr 14, 20239.309.359.159.299.295,562,320
Apr 13, 20239.359.509.289.309.307,459,840
Apr 12, 20239.399.459.259.409.408,549,175
Apr 11, 20239.639.669.209.259.2514,308,655
Apr 10, 20239.8310.199.809.809.8018,232,546
Apr 07, 20239.829.849.569.629.6210,200,012
Apr 06, 20239.759.979.459.869.8612,692,034
Apr 04, 20239.689.989.589.809.8014,978,690
Apr 03, 20239.529.699.519.669.6612,313,802
Mar 31, 20239.989.999.569.619.6118,557,306
Mar 30, 20239.7010.169.5110.1610.1627,418,940
Mar 29, 20239.709.759.559.699.698,901,336
Mar 28, 20239.8510.049.669.739.7313,857,646
Mar 27, 202310.0810.089.829.929.9213,388,361
Mar 24, 202310.4310.4810.0410.1410.1422,105,961
Mar 23, 202310.8510.9810.2010.4310.4334,215,782
Mar 22, 202310.6811.4410.4810.8410.8449,428,177
Mar 21, 20238.4510.108.4510.1010.1024,983,730
Mar 20, 20238.458.498.268.428.423,898,212
Mar 17, 20238.468.538.428.508.502,389,812
Mar 16, 20238.728.728.408.458.454,121,972
Mar 15, 20238.738.838.658.798.793,756,500
Mar 14, 20238.948.948.548.688.683,495,600
Mar 13, 20238.918.928.698.838.834,279,140
Mar 10, 20239.029.128.838.878.874,202,890
Mar 09, 20239.279.278.899.059.057,771,500
Mar 08, 20238.959.348.889.279.276,286,100
Mar 07, 20239.249.308.938.958.955,408,639
Mar 06, 20239.229.479.209.239.237,002,344
Mar 03, 20239.049.418.979.229.227,716,748
Mar 02, 20238.969.158.949.049.044,386,940
Mar 01, 20238.919.018.848.958.952,686,832
Feb 28, 20238.889.048.838.968.963,403,500
Feb 27, 20238.959.008.798.818.813,757,888
Feb 24, 20238.769.088.718.948.944,850,900
Feb 23, 20238.818.898.718.768.762,480,800
Feb 22, 20238.658.958.658.808.803,729,788
Feb 21, 20238.618.808.538.738.733,092,080
Feb 20, 20238.708.708.508.638.632,545,800
Feb 17, 20238.608.788.538.668.663,592,200
Feb 16, 20238.998.998.508.628.624,908,388
Feb 15, 20238.968.968.818.918.913,423,738
Feb 14, 20238.998.998.838.868.864,813,058
Feb 13, 20238.819.188.809.029.027,462,268
Feb 10, 20238.788.918.688.818.814,864,202
Feb 09, 20238.498.988.438.788.789,306,250
Feb 08, 20238.508.538.388.498.493,000,296
Feb 07, 20238.498.508.348.478.473,349,508
Feb 06, 20238.308.558.298.398.394,734,806
Feb 03, 20238.238.378.208.358.354,413,200
Feb 02, 20238.318.338.208.238.233,571,803
Feb 01, 20238.238.338.188.318.315,524,988
Jan 31, 20238.108.338.068.278.276,883,553
Jan 30, 20238.018.127.958.078.073,611,328
Jan 20, 20237.907.997.897.937.932,464,864
Jan 19, 20237.787.927.747.907.903,129,107
Jan 18, 20237.777.827.657.787.783,102,800
Jan 17, 20237.697.897.587.767.764,127,300
Jan 16, 20237.547.677.507.657.652,554,105
Jan 13, 20237.517.637.407.497.492,126,650
Jan 12, 20237.417.607.407.477.472,139,700
Jan 11, 20237.467.557.367.397.391,821,500
Jan 10, 20237.617.647.467.497.491,296,000
Jan 09, 20237.647.687.557.587.581,075,000
Jan 06, 20237.697.707.587.607.601,445,800
Jan 05, 20237.737.747.617.647.641,140,000
Jan 04, 20237.637.707.607.687.682,092,100
Jan 03, 20237.387.657.357.647.642,616,832
Dec 30, 20227.347.437.337.387.38812,541
Dec 29, 20227.397.457.307.327.321,227,853
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...