Stock listing
Shanghai:600894 Guangzhou Guangri Stock Co., Ltd. (广日股份) 股价
Follow Guangzhou Guangri Stock Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600894
¥7.59 CNY 0.00 (0.0%)
Close on Nov 4, 2026
- Day range
- ¥7.52 – ¥7.66 CNYNov 4, 2026
- Volume
- 4.62M sharesNov 4, 2026
- Market cap
- ¥6.43B CNYAt the close on Nov 4, 2026 · price × 847.2M shares outstanding
- 52-week range
- ¥7.05 – ¥10.49 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥46.09M CNYMedian day 4.45M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SSE:600894 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥7.59 | 0.00 | 0.0% | ¥7.60 | ¥7.66 | ¥7.52 | 4,617,200 | |
| ¥7.59 | +0.08 | +1.1% | ¥7.46 | ¥7.63 | ¥7.45 | 4,923,866 | |
| ¥7.51 | +0.23 | +3.2% | ¥7.35 | ¥7.53 | ¥7.30 | 7,269,501 | |
| ¥7.28 | -0.03 | -0.4% | ¥7.25 | ¥7.37 | ¥7.23 | 4,144,300 | |
| ¥7.31 | -0.15 | -2.0% | ¥7.40 | ¥7.44 | ¥7.29 | 3,370,300 | |
| ¥7.46 | +0.06 | +0.8% | ¥7.35 | ¥7.49 | ¥7.35 | 3,498,544 | |
| ¥7.40 | -0.04 | -0.5% | ¥7.43 | ¥7.54 | ¥7.38 | 4,448,221 | |
| ¥7.44 | +0.11 | +1.5% | ¥7.32 | ¥7.47 | ¥7.29 | 5,017,250 | |
| ¥7.33 | -0.01 | -0.1% | ¥7.28 | ¥7.37 | ¥7.16 | 5,599,044 | |
| ¥7.34 | -0.08 | -1.1% | ¥7.42 | ¥7.44 | ¥7.31 | 4,012,600 | |
| ¥7.42 | -0.13 | -1.7% | ¥7.55 | ¥7.59 | ¥7.41 | 4,058,212 | |
| ¥7.55 | -0.12 | -1.6% | ¥7.65 | ¥7.69 | ¥7.47 | 8,090,348 | |
| ¥7.67 | -0.09 | -1.2% | ¥7.72 | ¥7.77 | ¥7.65 | 5,005,300 | |
| ¥7.76 | +0.05 | +0.6% | ¥7.76 | ¥7.80 | ¥7.67 | 6,891,236 | |
| ¥7.71 | -0.29 | -3.6% | ¥7.92 | ¥7.92 | ¥7.70 | 10,372,157 | |
| ¥8.00 | +0.03 | +0.4% | ¥7.90 | ¥8.14 | ¥7.84 | 10,619,534 | |
| ¥7.97 | +0.10 | +1.3% | ¥7.80 | ¥8.04 | ¥7.72 | 13,577,093 | |
| ¥7.87 | +0.11 | +1.4% | ¥7.80 | ¥7.87 | ¥7.71 | 9,113,530 | |
| ¥7.76 | +0.10 | +1.3% | ¥7.67 | ¥7.76 | ¥7.58 | 7,809,080 | |
| ¥7.66 | +0.01 | +0.1% | ¥7.63 | ¥7.70 | ¥7.61 | 6,585,821 | |
| ¥7.65 | -0.01 | -0.1% | ¥7.76 | ¥7.79 | ¥7.60 | 6,187,228 | |
| ¥7.66 | +0.05 | +0.7% | ¥7.60 | ¥7.80 | ¥7.58 | 7,140,572 | |
| ¥7.61 | -0.16 | -2.1% | ¥7.71 | ¥7.76 | ¥7.60 | 6,991,665 | |
| ¥7.77 | +0.02 | +0.3% | ¥7.70 | ¥7.81 | ¥7.65 | 9,202,899 | |
| ¥7.75 | +0.07 | +0.9% | ¥7.65 | ¥7.94 | ¥7.56 | 15,507,073 | |
| ¥7.68 | -0.24 | -3.0% | ¥8.00 | ¥8.00 | ¥7.62 | 20,288,297 | |
| ¥7.92 | +0.72 | +10.0% | ¥7.49 | ¥7.92 | ¥7.49 | 18,529,161 | |
| ¥7.20 | +0.07 | +1.0% | ¥7.12 | ¥7.21 | ¥7.11 | 3,697,767 | |
| ¥7.13 | -0.04 | -0.6% | ¥7.17 | ¥7.17 | ¥7.08 | 4,179,567 | |
| ¥7.17 | -0.04 | -0.6% | ¥7.21 | ¥7.25 | ¥7.14 | 4,411,267 | |
| ¥7.21 | -0.05 | -0.7% | ¥7.27 | ¥7.32 | ¥7.20 | 4,369,074 | |
| ¥7.26 | -0.02 | -0.3% | ¥7.29 | ¥7.31 | ¥7.23 | 2,414,500 | |
| ¥7.28 | -0.09 | -1.2% | ¥7.35 | ¥7.35 | ¥7.22 | 3,925,000 | |
| ¥7.37 | -0.08 | -1.1% | ¥7.45 | ¥7.45 | ¥7.35 | 3,118,100 | |
| ¥7.45 | -0.03 | -0.4% | ¥7.48 | ¥7.49 | ¥7.41 | 2,463,367 | |
| ¥7.48 | +0.04 | +0.5% | ¥7.41 | ¥7.49 | ¥7.41 | 3,633,225 | |
| ¥7.44 | +0.01 | +0.1% | ¥7.47 | ¥7.48 | ¥7.40 | 2,492,500 | |
| ¥7.43 | +0.04 | +0.5% | ¥7.42 | ¥7.52 | ¥7.41 | 3,011,700 | |
| ¥7.39 | 0.00 | 0.0% | ¥7.39 | ¥7.48 | ¥7.39 | 2,513,989 | |
| ¥7.39 | -0.09 | -1.2% | ¥7.45 | ¥7.50 | ¥7.37 | 4,775,470 | |
| ¥7.48 | +0.14 | +1.9% | ¥7.34 | ¥7.56 | ¥7.32 | 9,164,251 | |
| ¥7.34 | -0.02 | -0.3% | ¥7.36 | ¥7.50 | ¥7.34 | 8,549,343 | |
| ¥7.36 | +0.05 | +0.7% | ¥7.29 | ¥7.39 | ¥7.26 | 5,863,868 | |
| ¥7.31 | +0.03 | +0.4% | ¥7.25 | ¥7.34 | ¥7.18 | 8,378,311 | |
| ¥7.28 | -0.01 | -0.1% | ¥7.24 | ¥7.38 | ¥7.22 | 8,259,305 | |
| ¥7.29 | -0.43 | -5.6% | ¥7.33 | ¥7.35 | ¥7.05 | 14,277,627 | |
| ¥7.72 | -0.03 | -0.4% | ¥7.75 | ¥7.83 | ¥7.70 | 4,238,701 | |
| ¥7.75 | -0.13 | -1.6% | ¥7.87 | ¥7.87 | ¥7.70 | 3,474,211 | |
| ¥7.88 | +0.10 | +1.3% | ¥7.78 | ¥7.90 | ¥7.77 | 3,938,002 | |
| ¥7.78 | -0.04 | -0.5% | ¥7.80 | ¥7.90 | ¥7.77 | 4,725,500 | |
| ¥7.82 | +0.02 | +0.3% | ¥7.80 | ¥7.84 | ¥7.76 | 2,892,313 | |
| ¥7.80 | +0.05 | +0.6% | ¥7.76 | ¥7.83 | ¥7.68 | 3,420,900 | |
| ¥7.75 | -0.05 | -0.6% | ¥7.81 | ¥7.81 | ¥7.71 | 1,964,500 | |
| ¥7.80 | -0.05 | -0.6% | ¥7.83 | ¥7.85 | ¥7.76 | 3,262,100 | |
| ¥7.85 | +0.01 | +0.1% | ¥7.83 | ¥7.88 | ¥7.78 | 2,978,410 | |
| ¥7.84 | -0.10 | -1.3% | ¥7.89 | ¥7.95 | ¥7.83 | 3,060,400 | |
| ¥7.94 | +0.10 | +1.3% | ¥7.83 | ¥7.97 | ¥7.79 | 3,943,968 | |
| ¥7.84 | 0.00 | 0.0% | ¥7.82 | ¥7.87 | ¥7.74 | 3,302,400 | |
| ¥7.84 | -0.04 | -0.5% | ¥7.87 | ¥7.88 | ¥7.75 | 4,392,055 | |
| ¥7.88 | 0.00 | 0.0% | ¥7.88 | ¥7.92 | ¥7.81 | 4,373,284 | |
| ¥7.88 | -0.17 | -2.1% | ¥8.05 | ¥8.06 | ¥7.87 | 6,935,930 |
- Ticker
- Shanghai:600894
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Building products
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 28, 2026
(600894)"GUANGZHOU GUANGRI STOCK CO., LTD."Report for Q3 2026
Latest news
(600894)"GUANGZHOU GUANGRI STOCK CO., LTD."Report for Q3 2026
Oct 28, 2026
Closed ¥7.46 (+0.8%) on Oct 28, 2026
(600894)"GUANGZHOU GUANGRI STOCK CO., LTD."Announcement on Resolutions of the 10th Meeting of the 10th Board of Directors (Voting by Correspondence)
Oct 28, 2026
Closed ¥7.46 (+0.8%) on Oct 28, 2026
(600894)"GUANGZHOU GUANGRI STOCK CO., LTD."Announcement on Convening the Q3 2026 Performance Briefing
Oct 28, 2026
Closed ¥7.46 (+0.8%) on Oct 28, 2026
Announcement on Attending the 2026 Collective Investor Meeting of Guangzhou Industrial Investment Holdings Group Co., Ltd.
Sep 17, 2026
Closed ¥7.13 (-0.6%) on Sep 17, 2026
Announcement on Resolutions of the 2nd Extraordinary General Meeting in 2026
Sep 16, 2026
Closed ¥7.17 (-0.6%) on Sep 16, 2026
Announcement on the Interim Profit Distribution Plan for 2026
Aug 25, 2026
Closed ¥7.29 (-5.6%) on Aug 25, 2026
Announcement on Resolutions of the 8th Meeting of the 10th Board of Directors (Voting by Written Communication)
Aug 8, 2026
Closed ¥7.94 (+1.3%) on Aug 10, 2026
Announcement on Completion of the Cancellation of Certain Stock Options under the 2023 Stock Option and Restricted Share Incentive Plan
Jul 22, 2026
Closed ¥7.56 (-1.2%) on Jul 22, 2026
Announcement on the Implementation of the Repurchase and Cancellation of Certain Restricted Shares under the 2023 Stock Option and Restricted Share Incentive Plan
Jul 16, 2026
Closed ¥7.81 (+0.9%) on Jul 16, 2026
Announcement on Resolutions of the 1st Extraordinary General Meeting in 2026
Jun 30, 2026
Closed ¥7.62 (-1.8%) on Jun 30, 2026
Guangzhou Guangri Stock Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Building products
- News releases
- 19 in the last 12 months · 50 in all · newest Oct 28, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Guangzhou Guangri Stock Co., Ltd.