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
¥7.67 CNY -0.09 (-1.2%)
Close on Oct 19, 2026
- Day range
- ¥7.65 – ¥7.77 CNYOct 19, 2026
- Volume
- 5.01M sharesOct 19, 2026
- Market cap
- ¥6.50B CNYAt the close on Oct 19, 2026 · price × 847.2M shares outstanding
- 52-week range
- ¥7.05 – ¥10.49 CNYLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · SSE:600894 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥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 | |
| ¥8.05 | +0.12 | +1.5% | ¥7.90 | ¥8.07 | ¥7.90 | 6,388,587 | |
| ¥7.93 | +0.06 | +0.8% | ¥7.86 | ¥7.93 | ¥7.78 | 4,736,818 | |
| ¥7.87 | +0.07 | +0.9% | ¥7.80 | ¥7.94 | ¥7.73 | 5,443,701 | |
| ¥7.80 | +0.18 | +2.4% | ¥7.63 | ¥7.85 | ¥7.63 | 5,787,400 | |
| ¥7.62 | +0.08 | +1.1% | ¥7.48 | ¥7.65 | ¥7.47 | 3,401,490 | |
| ¥7.54 | +0.06 | +0.8% | ¥7.51 | ¥7.63 | ¥7.49 | 2,712,164 | |
| ¥7.48 | -0.15 | -2.0% | ¥7.64 | ¥7.68 | ¥7.47 | 3,429,338 | |
| ¥7.63 | +0.07 | +0.9% | ¥7.57 | ¥7.69 | ¥7.53 | 3,942,665 | |
| ¥7.56 | -0.09 | -1.2% | ¥7.66 | ¥7.67 | ¥7.48 | 4,808,650 | |
| ¥7.65 | -0.06 | -0.8% | ¥7.71 | ¥7.82 | ¥7.61 | 6,120,611 | |
| ¥7.71 | -0.01 | -0.1% | ¥7.91 | ¥7.91 | ¥7.61 | 4,807,527 |
- Ticker
- Shanghai:600894
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Building products
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Sep 17, 2026
Announcement on Attending the 2026 Collective Investor Meeting of Guangzhou Industrial Investment Holdings Group Co., Ltd.
Latest news
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
Indicative Announcement on Receipt of Cash Dividend from Joint-stock Company
Jun 24, 2026
Closed ¥8.40 (-0.8%) on Jun 24, 2026
Announcement on Implementation of Dividend Distribution for 2025
Jun 18, 2026
Closed ¥8.14 (-1.1%) on Jun 18, 2026
Notice on Convening the 1st Extraordinary General Meeting in 2026
Jun 13, 2026
Closed ¥8.45 (+1.4%) on Jun 15, 2026
Guangzhou Guangri Stock Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Building products
- News releases
- 18 in the last 12 months · 47 in all · newest Sep 17, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Guangzhou Guangri Stock Co., Ltd.