Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,225.81 +46.13 (+0.56%) Bitcoin USD
61,395.15 +255.07 (+0.42%) CMC Crypto 200
1,280.83 -3.00 (-0.23%)
Changshu Guorui Technology Co.,Ltd. (300600.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5.42 | 5.37 | 5.10 | 5.25 | 5.25 | 3,634,420 |
| 27 Jun 2024 | 5.28 | 5.31 | 5.13 | 5.14 | 5.14 | 2,823,820 |
| 26 Jun 2024 | 5.06 | 5.27 | 5.02 | 5.24 | 5.24 | 3,785,788 |
| 25 Jun 2024 | 5.05 | 5.12 | 4.96 | 5.04 | 5.04 | 3,410,154 |
| 24 Jun 2024 | 5.38 | 5.40 | 5.02 | 5.07 | 5.07 | 5,678,964 |
| 21 Jun 2024 | 5.42 | 5.52 | 5.32 | 5.42 | 5.42 | 2,799,388 |
| 20 Jun 2024 | 5.73 | 5.73 | 5.45 | 5.46 | 5.46 | 6,123,800 |
| 19 Jun 2024 | 5.67 | 5.80 | 5.66 | 5.75 | 5.75 | 3,930,690 |
| 18 Jun 2024 | 5.59 | 5.75 | 5.57 | 5.69 | 5.69 | 5,045,208 |
| 17 Jun 2024 | 5.75 | 5.80 | 5.57 | 5.59 | 5.59 | 6,582,528 |
| 14 Jun 2024 | 5.82 | 5.84 | 5.74 | 5.78 | 5.78 | 4,279,352 |
| 13 Jun 2024 | 5.89 | 5.98 | 5.82 | 5.85 | 5.85 | 6,073,084 |
| 12 Jun 2024 | 5.83 | 5.95 | 5.82 | 5.89 | 5.89 | 5,237,640 |
| 11 Jun 2024 | 5.78 | 5.96 | 5.73 | 5.89 | 5.89 | 6,686,900 |
| 07 Jun 2024 | 5.78 | 5.99 | 5.72 | 5.85 | 5.85 | 7,896,852 |
| 06 Jun 2024 | 5.90 | 6.00 | 5.58 | 5.68 | 5.68 | 9,259,272 |
| 05 Jun 2024 | 5.80 | 6.19 | 5.75 | 5.99 | 5.99 | 10,105,100 |
| 04 Jun 2024 | 5.65 | 5.89 | 5.47 | 5.80 | 5.80 | 7,850,948 |
| 03 Jun 2024 | 5.88 | 6.01 | 5.40 | 5.64 | 5.64 | 11,293,536 |
| 31 May 2024 | 5.79 | 5.96 | 5.76 | 5.87 | 5.87 | 8,155,588 |
| 30 May 2024 | 6.01 | 6.12 | 5.81 | 5.86 | 5.86 | 8,624,368 |
| 29 May 2024 | 5.97 | 6.17 | 5.91 | 6.01 | 6.01 | 8,117,540 |
| 28 May 2024 | 6.00 | 6.09 | 5.86 | 5.98 | 5.98 | 10,564,480 |
| 27 May 2024 | 5.78 | 6.23 | 5.74 | 6.07 | 6.07 | 15,401,972 |
| 24 May 2024 | 5.70 | 5.95 | 5.68 | 5.77 | 5.77 | 13,232,054 |
| 23 May 2024 | 5.64 | 6.06 | 5.61 | 5.77 | 5.77 | 23,918,743 |
| 22 May 2024 | 5.76 | 5.92 | 5.48 | 5.72 | 5.72 | 34,500,936 |
| 21 May 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1,694,500 |
| 20 May 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 17 May 2024 | 7.30 | 7.55 | 7.28 | 7.55 | 7.55 | 7,463,120 |
| 16 May 2024 | 7.30 | 7.50 | 7.24 | 7.34 | 7.34 | 10,931,682 |
| 15 May 2024 | 7.75 | 7.86 | 7.61 | 7.62 | 7.62 | 5,825,300 |
| 14 May 2024 | 7.85 | 7.93 | 7.73 | 7.80 | 7.80 | 6,102,600 |
| 13 May 2024 | 8.10 | 8.10 | 7.66 | 7.85 | 7.85 | 9,328,989 |
| 10 May 2024 | 8.50 | 8.58 | 8.23 | 8.26 | 8.26 | 10,021,188 |
| 09 May 2024 | 8.08 | 8.55 | 8.08 | 8.55 | 8.55 | 12,290,077 |
| 08 May 2024 | 8.27 | 8.31 | 8.07 | 8.08 | 8.08 | 7,485,756 |
| 07 May 2024 | 8.20 | 8.45 | 8.15 | 8.30 | 8.30 | 10,322,556 |
| 06 May 2024 | 8.32 | 8.32 | 8.12 | 8.23 | 8.23 | 12,456,076 |
| 30 Apr 2024 | 8.10 | 8.65 | 7.99 | 8.40 | 8.40 | 15,775,110 |
| 29 Apr 2024 | 8.04 | 8.13 | 7.90 | 8.09 | 8.09 | 6,352,400 |
| 26 Apr 2024 | 7.68 | 7.91 | 7.59 | 7.88 | 7.88 | 6,225,000 |
| 25 Apr 2024 | 7.75 | 7.79 | 7.63 | 7.67 | 7.67 | 5,152,000 |
| 24 Apr 2024 | 7.53 | 7.84 | 7.53 | 7.79 | 7.79 | 6,542,768 |
| 23 Apr 2024 | 7.75 | 7.81 | 7.51 | 7.67 | 7.67 | 9,270,972 |
| 22 Apr 2024 | 7.60 | 8.30 | 7.37 | 7.90 | 7.90 | 12,227,302 |
| 19 Apr 2024 | 7.36 | 7.81 | 7.22 | 7.66 | 7.66 | 10,103,638 |
| 18 Apr 2024 | 7.45 | 7.72 | 7.31 | 7.44 | 7.44 | 9,133,140 |
| 17 Apr 2024 | 6.60 | 7.24 | 6.60 | 7.22 | 7.22 | 6,962,800 |
| 16 Apr 2024 | 7.26 | 7.26 | 6.46 | 6.50 | 6.50 | 8,577,640 |
| 15 Apr 2024 | 7.83 | 7.86 | 7.17 | 7.38 | 7.38 | 8,828,464 |
| 12 Apr 2024 | 7.97 | 8.07 | 7.81 | 7.84 | 7.84 | 3,193,400 |
| 11 Apr 2024 | 7.91 | 8.14 | 7.86 | 7.99 | 7.99 | 3,640,406 |
| 10 Apr 2024 | 8.28 | 8.28 | 7.87 | 7.98 | 7.98 | 5,370,200 |
| 09 Apr 2024 | 8.25 | 8.37 | 8.12 | 8.29 | 8.29 | 3,823,840 |
| 08 Apr 2024 | 8.52 | 8.54 | 8.26 | 8.26 | 8.26 | 4,679,934 |
| 03 Apr 2024 | 8.78 | 8.84 | 8.44 | 8.54 | 8.54 | 5,297,100 |
| 02 Apr 2024 | 8.85 | 8.90 | 8.70 | 8.77 | 8.77 | 5,359,556 |
| 01 Apr 2024 | 8.82 | 8.93 | 8.67 | 8.90 | 8.90 | 8,443,356 |
| 29 Mar 2024 | 8.55 | 9.14 | 8.51 | 8.93 | 8.93 | 9,772,000 |
| 28 Mar 2024 | 8.78 | 8.78 | 8.40 | 8.56 | 8.56 | 9,193,346 |
| 27 Mar 2024 | 8.45 | 8.49 | 8.23 | 8.30 | 8.30 | 5,077,180 |
| 26 Mar 2024 | 8.55 | 8.59 | 8.31 | 8.43 | 8.43 | 4,999,623 |
| 25 Mar 2024 | 8.81 | 8.92 | 8.49 | 8.58 | 8.58 | 5,089,600 |
| 22 Mar 2024 | 9.09 | 9.13 | 8.73 | 8.90 | 8.90 | 5,995,800 |
| 21 Mar 2024 | 9.11 | 9.18 | 8.94 | 9.14 | 9.14 | 6,459,000 |
| 20 Mar 2024 | 9.07 | 9.15 | 9.00 | 9.11 | 9.11 | 6,399,613 |
| 19 Mar 2024 | 8.97 | 9.29 | 8.90 | 9.06 | 9.06 | 8,776,300 |
| 18 Mar 2024 | 8.62 | 8.98 | 8.62 | 8.98 | 8.98 | 9,524,700 |
| 15 Mar 2024 | 8.62 | 8.68 | 8.47 | 8.62 | 8.62 | 4,661,433 |
| 14 Mar 2024 | 8.69 | 8.82 | 8.49 | 8.62 | 8.62 | 5,564,100 |
| 13 Mar 2024 | 8.73 | 8.85 | 8.55 | 8.77 | 8.77 | 6,902,000 |
| 12 Mar 2024 | 8.67 | 8.83 | 8.60 | 8.75 | 8.75 | 7,435,988 |
| 11 Mar 2024 | 8.51 | 8.68 | 8.43 | 8.67 | 8.67 | 8,776,700 |
| 08 Mar 2024 | 8.57 | 9.10 | 8.39 | 8.69 | 8.69 | 10,264,400 |
| 07 Mar 2024 | 8.55 | 8.77 | 8.37 | 8.37 | 8.37 | 7,554,700 |
| 06 Mar 2024 | 8.57 | 8.66 | 8.36 | 8.56 | 8.56 | 7,484,000 |
| 05 Mar 2024 | 8.60 | 8.91 | 8.48 | 8.52 | 8.52 | 10,924,100 |
| 04 Mar 2024 | 8.36 | 9.02 | 8.24 | 8.69 | 8.69 | 13,395,788 |
| 01 Mar 2024 | 8.36 | 8.43 | 8.21 | 8.39 | 8.39 | 6,389,550 |
| 29 Feb 2024 | 7.66 | 8.24 | 7.56 | 8.23 | 8.23 | 8,933,450 |
| 28 Feb 2024 | 8.61 | 8.80 | 7.73 | 7.75 | 7.75 | 11,806,617 |
| 27 Feb 2024 | 8.33 | 8.57 | 8.27 | 8.56 | 8.56 | 6,820,450 |
| 26 Feb 2024 | 8.20 | 8.52 | 8.17 | 8.34 | 8.34 | 8,195,487 |
| 23 Feb 2024 | 7.95 | 8.31 | 7.92 | 8.24 | 8.24 | 8,151,029 |
| 22 Feb 2024 | 7.53 | 7.94 | 7.51 | 7.94 | 7.94 | 8,764,645 |
| 21 Feb 2024 | 7.27 | 7.87 | 7.21 | 7.59 | 7.59 | 9,523,540 |
| 20 Feb 2024 | 7.30 | 7.37 | 7.10 | 7.35 | 7.35 | 5,843,032 |
| 19 Feb 2024 | 7.02 | 7.54 | 7.01 | 7.31 | 7.31 | 8,197,009 |
| 08 Feb 2024 | 6.37 | 7.06 | 6.37 | 7.05 | 7.05 | 9,166,607 |
| 07 Feb 2024 | 6.78 | 6.96 | 6.36 | 6.42 | 6.42 | 10,112,320 |
| 06 Feb 2024 | 6.56 | 6.97 | 5.95 | 6.76 | 6.76 | 9,090,332 |
| 05 Feb 2024 | 7.63 | 7.67 | 6.52 | 6.60 | 6.60 | 8,706,348 |
| 02 Feb 2024 | 8.08 | 8.29 | 7.38 | 7.75 | 7.75 | 6,301,210 |
| 01 Feb 2024 | 8.30 | 8.30 | 7.85 | 8.05 | 8.05 | 5,843,500 |
| 31 Jan 2024 | 8.74 | 8.96 | 8.20 | 8.20 | 8.20 | 8,479,540 |
| 30 Jan 2024 | 9.21 | 9.38 | 9.03 | 9.04 | 9.04 | 5,228,300 |
| 29 Jan 2024 | 9.56 | 9.80 | 9.26 | 9.27 | 9.27 | 7,921,100 |
| 26 Jan 2024 | 9.59 | 9.73 | 9.48 | 9.49 | 9.49 | 5,728,900 |
| 25 Jan 2024 | 9.21 | 9.65 | 9.11 | 9.63 | 9.63 | 10,010,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.