Australia markets open in 5 hours 51 minutes

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
15.04-0.34 (-2.21%)
At close: 03:04PM CST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 202415.6015.5414.9815.0415.041,837,155
14 May 202414.9115.5514.8915.3815.382,574,768
13 May 202415.3215.3214.7014.9314.934,168,529
10 May 202415.6015.7215.3015.3915.393,098,102
09 May 202415.0015.8414.9215.3815.384,349,765
08 May 202415.0715.3414.9214.9414.942,701,420
07 May 202414.9015.2014.7215.1115.114,594,917
06 May 202414.2715.1214.2714.9214.925,983,116
30 Apr 202414.5714.5714.2014.2214.222,857,100
29 Apr 202414.3714.6713.9814.5814.583,711,873
26 Apr 202414.6014.6214.2614.3714.374,396,276
25 Apr 202414.4214.7714.4014.6214.622,233,612
24 Apr 202414.6214.6214.2414.4014.401,905,128
23 Apr 202414.3414.4914.2114.4014.401,811,870
22 Apr 202413.9414.5613.9214.2514.252,104,700
19 Apr 202414.2014.3613.9114.0814.082,324,107
18 Apr 202414.6914.7514.2514.4114.412,673,940
17 Apr 202414.2414.7114.2214.6914.692,308,360
16 Apr 202414.8814.8814.2014.2214.223,314,731
15 Apr 202415.4015.5914.6514.8914.893,336,520
12 Apr 202415.3015.5615.2615.3215.321,799,400
11 Apr 202415.4415.6915.2615.4315.431,859,471
10 Apr 202415.7715.7815.3315.4515.452,041,540
09 Apr 202415.5015.7515.2615.6615.661,846,814
08 Apr 202415.8115.8115.4015.4115.411,971,751
03 Apr 202416.0016.0315.7115.8215.821,994,100
02 Apr 202415.8516.0015.6815.9115.912,051,942
01 Apr 202415.6215.8915.6215.7715.771,589,971
29 Mar 202415.4915.6515.4515.6415.64744,700
28 Mar 202415.0115.7115.0015.4315.432,433,000
27 Mar 202415.5015.6515.0715.0815.081,916,449
26 Mar 202415.5115.6915.2515.5115.512,066,056
25 Mar 202415.5816.0015.3115.5915.593,053,476
22 Mar 202416.0016.0215.5515.5815.582,377,094
21 Mar 202416.1916.3315.8116.0016.002,966,670
20 Mar 202416.1616.1815.9716.1416.142,576,604
19 Mar 202416.1416.2015.9315.9815.981,772,400
18 Mar 202416.0716.1815.9116.1516.152,128,010
15 Mar 202415.8416.1215.7916.0016.001,800,946
14 Mar 202416.0016.1615.5715.8215.822,343,100
13 Mar 202416.1516.1915.7216.0016.002,706,576
12 Mar 202416.0716.1615.8316.1516.151,709,528
11 Mar 202415.8716.0415.6216.0016.001,339,810
08 Mar 202415.9316.0015.6815.7715.771,206,905
07 Mar 202416.1316.1615.8415.8715.871,367,305
06 Mar 202415.8816.1415.7116.0016.001,453,396
05 Mar 202416.1616.2515.7815.8815.882,168,859
04 Mar 202416.6016.7915.8516.3316.332,694,110
01 Mar 202416.8316.8416.5016.6216.621,638,757
29 Feb 202416.2016.8316.0016.7916.792,373,070
28 Feb 202417.3217.5716.5916.5916.592,359,127
27 Feb 202416.9917.9516.6017.5417.543,032,936
26 Feb 202416.5517.1416.5516.8516.852,075,063
23 Feb 202416.5516.7216.3116.4916.491,673,458
22 Feb 202416.2416.6316.1616.5416.541,506,016
21 Feb 202415.9516.7015.9516.3616.361,796,643
20 Feb 202416.2716.4015.8016.2016.201,679,933
19 Feb 202415.6016.8215.4916.3416.344,051,689
08 Feb 202414.2315.5213.3615.4915.495,045,659
07 Feb 202414.1214.6513.9814.1514.152,945,017
06 Feb 202413.7314.5513.1914.1014.103,684,564
05 Feb 202415.0015.1313.6813.8313.833,740,361
02 Feb 202415.5215.9314.8015.1915.192,435,319
01 Feb 202415.6516.0315.3015.5915.592,931,262
31 Jan 202416.4516.5915.8015.8115.811,864,994
30 Jan 202417.1117.1516.3616.4516.451,724,223
29 Jan 202417.8917.9917.1117.1517.151,307,143
26 Jan 202417.6217.8717.4617.6517.651,557,114
25 Jan 202417.4817.6217.3017.5317.531,542,502
24 Jan 202417.5517.9016.9417.4017.401,384,612
23 Jan 202417.1717.4416.8017.3617.361,420,700
22 Jan 202418.2018.2017.2017.2917.291,107,382
19 Jan 202418.2518.3318.0118.1118.11672,740
18 Jan 202418.5118.5917.7018.3518.351,926,714
17 Jan 202418.8219.1618.5618.5918.59633,546
16 Jan 202419.2519.2718.7019.0019.00765,286
15 Jan 202418.9619.2018.9319.0619.06540,482
12 Jan 202419.3119.3718.9618.9618.96752,692
11 Jan 202418.9019.3018.7119.2619.26733,659
10 Jan 202418.9218.9218.5818.8418.84620,300
09 Jan 202418.8219.0018.6018.6518.65661,500
08 Jan 202419.1719.1718.8618.9018.90708,044
05 Jan 202419.3419.3519.0219.0819.08512,756
04 Jan 202419.4419.4419.1619.2419.24472,031
03 Jan 202419.7619.7619.3019.4419.44679,200
02 Jan 202419.5019.9419.3219.7619.761,035,300
29 Dec 202319.2819.5019.1319.3919.39540,368
28 Dec 202319.1219.4218.8319.2119.211,181,673
27 Dec 202319.3219.4519.1219.1819.18797,500
26 Dec 202319.3419.5219.2719.3219.32615,400
25 Dec 202319.2819.6319.2519.3819.38715,390
22 Dec 202319.6519.8019.4119.5619.561,007,402
21 Dec 202319.4919.7519.1919.7019.701,003,918
20 Dec 202320.2520.2819.4919.5119.511,269,885
19 Dec 202320.7520.7520.0120.0820.081,567,942
18 Dec 202320.6820.9920.5620.6120.61734,596
15 Dec 202321.0821.1820.6020.6120.611,190,792
14 Dec 202321.0021.1520.8321.0821.08712,780
13 Dec 202321.2421.3520.9120.9720.97802,412
12 Dec 202321.1921.2521.0321.2421.24687,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...