Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Guangzhou Yuexiu Capital Holdings Group Co., Ltd. (000987.SZ)

Compare
6.25
-0.03
(-0.48%)
At close: 3:04:51 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20256.256.316.216.256.2512,323,118
Apr 16, 20256.256.296.126.286.2820,376,657
Apr 15, 20256.306.376.236.286.2821,600,600
Apr 14, 20256.186.246.146.226.2222,264,575
Apr 11, 20256.206.236.126.126.1223,907,951
Apr 10, 20256.196.336.176.246.2430,500,184
Apr 9, 20255.926.225.816.146.1438,070,912
Apr 8, 20255.906.015.825.995.9943,420,662
Apr 7, 20256.236.285.865.865.8642,531,450
Apr 3, 20256.436.536.416.516.5121,608,784
Apr 2, 20256.436.526.436.486.4812,220,095
Apr 1, 20256.396.526.366.466.4623,089,525
Mar 31, 20256.506.526.336.376.3726,809,300
Mar 28, 20256.466.546.456.526.5220,150,121
Mar 27, 20256.426.546.386.466.4617,602,688
Mar 26, 20256.426.466.386.446.4415,431,656
Mar 25, 20256.426.486.386.456.4515,825,417
Mar 24, 20256.426.466.336.426.4219,369,098
Mar 21, 20256.506.556.406.436.4318,912,547
Mar 20, 20256.626.626.516.526.5219,936,453
Mar 19, 20256.586.666.566.626.6217,777,493
Mar 18, 20256.646.666.566.596.5917,261,192
Mar 17, 20256.716.716.596.606.6023,698,263
Mar 14, 20256.386.746.376.656.6547,221,726
Mar 13, 20256.456.516.356.396.3917,933,559
Mar 12, 20256.466.536.426.466.4620,565,392
Mar 11, 20256.366.456.306.456.4517,181,368
Mar 10, 20256.486.496.386.426.4220,667,935
Mar 7, 20256.646.646.476.486.4827,224,834
Mar 6, 20256.516.696.486.676.6736,716,890
Mar 5, 20256.506.526.396.476.4718,490,729
Mar 4, 20256.436.536.416.516.5114,934,336
Mar 3, 20256.456.566.436.466.4619,887,603
Feb 28, 20256.626.736.436.456.4528,669,334
Feb 27, 20256.656.736.546.656.6526,220,612
Feb 26, 20256.576.706.516.696.6930,169,846
Feb 25, 20256.636.676.536.566.5622,862,630
Feb 24, 20256.876.876.666.706.7031,738,161
Feb 21, 20256.706.876.616.856.8532,333,202
Feb 20, 20256.726.746.646.676.6716,967,015
Feb 19, 20256.646.756.616.726.7222,025,794
Feb 18, 20256.886.906.636.656.6525,943,921
Feb 17, 20256.906.996.846.886.8831,806,433
Feb 14, 20256.806.866.756.826.8219,522,797
Feb 13, 20256.916.946.796.846.8427,381,042
Feb 12, 20256.786.906.756.906.9023,365,131
Feb 11, 20256.856.856.706.796.7921,267,397
Feb 10, 20256.796.946.776.826.8227,497,465
Feb 7, 20256.566.866.536.796.7938,572,013
Feb 6, 20256.426.566.396.556.5521,511,710
Feb 5, 20256.506.546.406.436.4316,442,215
Jan 27, 20256.606.676.446.456.4519,860,545
Jan 24, 20256.506.646.496.576.5724,509,746
Jan 23, 20256.566.886.556.556.5545,083,752
Jan 22, 20256.506.536.406.466.4616,011,949
Jan 21, 20256.636.656.496.546.5417,749,207
Jan 20, 20256.636.696.566.586.5821,513,332
Jan 17, 20256.526.626.496.566.5613,770,563
Jan 16, 20256.616.626.506.566.5622,900,869
Jan 15, 20256.506.596.476.556.5522,930,941
Jan 14, 20256.346.566.326.526.5229,457,073
Jan 13, 20256.196.346.176.326.3218,706,910
Jan 10, 20256.396.446.256.266.2616,643,171
Jan 9, 20256.396.466.386.396.3913,972,987
Jan 8, 20256.516.536.256.426.4230,730,266
Jan 7, 20256.496.556.456.546.5416,759,776
Jan 6, 20256.466.576.436.526.5220,523,073
Jan 3, 20256.726.766.476.516.5128,304,415
Jan 2, 20257.017.056.626.706.7036,322,004
Dec 31, 20247.367.407.017.027.0233,694,453
Dec 30, 20247.397.397.297.387.3819,099,308
Dec 27, 20247.287.497.277.407.4024,369,867
Dec 26, 20247.297.337.277.287.2815,966,087
Dec 25, 20247.397.427.227.317.3120,206,251
Dec 24, 20247.237.407.237.397.3921,018,553
Dec 23, 20247.367.407.217.237.2321,792,661
Dec 20, 20247.407.437.347.367.3617,881,391
Dec 19, 20247.337.437.287.427.4218,091,468
Dec 18, 20247.487.537.397.417.4123,404,962
Dec 17, 20247.407.507.367.437.4323,876,320
Dec 16, 20247.477.517.377.437.4328,080,050
Dec 13, 20247.637.637.457.477.4740,291,838
Dec 12, 20247.567.747.517.697.6937,704,014
Dec 11, 20247.587.697.557.577.5732,461,183
Dec 10, 20247.998.087.627.647.6445,072,978
Dec 9, 20247.707.757.527.597.5928,412,025
Dec 6, 20247.597.757.517.717.7133,680,343
Dec 5, 20247.547.667.537.597.5923,701,484
Dec 4, 20247.717.757.557.607.6028,826,019
Dec 3, 20247.747.927.637.757.7539,319,932
Dec 2, 20247.527.767.507.717.7137,182,209
Nov 29, 20247.437.737.347.587.5848,686,584
Nov 28, 20247.417.547.377.477.4733,665,895
Nov 27, 20247.207.397.147.397.3927,903,501
Nov 26, 20247.207.407.177.257.2526,944,991
Nov 25, 20247.247.307.097.227.2240,775,954
Nov 22, 20247.707.727.247.287.2852,039,502
Nov 21, 20247.797.807.637.727.7236,421,274
Nov 20, 20247.797.867.717.797.7934,373,047
Nov 19, 20247.757.847.617.827.8244,439,907
Nov 18, 20247.968.007.647.717.7158,561,313
Nov 15, 20248.158.277.897.897.8959,808,171
Nov 14, 20248.448.518.208.228.2250,914,182
Nov 13, 20248.488.658.278.418.4167,873,410
Nov 12, 20248.668.858.248.338.3386,872,996
Nov 11, 20248.609.018.408.658.65103,319,830
Nov 8, 20249.369.368.588.598.59129,907,488
Nov 7, 20248.109.128.059.059.05148,048,510
Nov 6, 20248.608.798.178.308.30147,913,129
Nov 5, 20248.158.728.038.508.50143,702,083
Nov 4, 20247.707.967.667.937.93112,519,532
Nov 1, 20247.808.027.377.677.67166,592,163
Oct 31, 20247.187.967.137.787.78171,354,370
Oct 30, 20247.147.297.117.247.2446,710,533
Oct 29, 20247.257.377.147.177.1764,690,568
Oct 28, 20247.117.277.107.237.2356,604,677
Oct 25, 20247.207.337.147.167.1659,396,972
Oct 24, 20247.007.106.987.087.0836,596,089
Oct 23, 20247.067.207.037.067.0648,115,751
Oct 22, 20247.217.217.007.097.0967,125,628
Oct 21, 20247.097.357.037.287.28106,165,178
Oct 18, 20246.807.356.737.107.10109,689,820
Oct 17, 20246.897.036.766.766.7656,455,509
Oct 16, 20246.727.026.706.866.8672,615,941
Oct 15, 20247.237.596.926.956.95150,041,908
Oct 14, 20247.257.356.867.357.35158,904,800
Oct 11, 20246.856.956.586.686.6871,387,493
Oct 10, 20247.287.416.696.886.88124,966,870
Oct 9, 20247.507.987.147.227.22200,307,643
Oct 8, 20247.587.587.267.587.58103,379,940
Sep 30, 20246.746.896.736.896.89109,091,824
Sep 27, 20246.106.295.966.266.2687,551,076
Sep 26, 20245.565.885.565.865.8663,013,296
Sep 25, 20245.705.895.555.675.6777,950,807
Sep 24, 20245.145.485.135.475.4740,580,501
Sep 23, 20245.125.165.095.115.1110,306,504
Sep 20, 20245.095.145.065.125.1211,406,492
Sep 19, 20245.025.144.985.095.0916,415,773
Sep 18, 20244.935.034.865.015.0115,882,320
Sep 13, 20244.924.994.894.914.9120,200,157
Sep 12, 20244.854.934.844.894.8915,770,215
Sep 11, 20244.804.884.794.864.8614,200,534
Sep 10, 20244.854.864.744.824.8214,893,026
Sep 9, 20244.804.904.754.844.8411,908,120
Sep 6, 20244.894.954.814.834.8314,393,286
Sep 5, 20244.814.874.804.824.828,958,500
Sep 4, 20244.794.854.784.824.829,876,983
Sep 3, 20244.784.854.774.824.8211,642,649
Sep 2, 20244.974.994.774.784.7826,959,057
Aug 30, 20244.905.064.865.005.0035,232,553
Aug 29, 20244.834.934.824.874.879,950,193
Aug 28, 20244.864.894.814.824.829,549,873
Aug 27, 20244.914.914.834.874.877,076,355
Aug 26, 20244.894.974.884.924.929,437,907
Aug 23, 20244.864.934.834.904.909,344,500
Aug 22, 20244.975.014.884.904.9010,115,380
Aug 21, 20245.005.034.964.984.985,450,692
Aug 20, 20245.105.125.005.015.018,494,500
Aug 19, 20245.065.145.065.095.098,280,618
Aug 16, 20245.155.165.055.065.0611,130,782
Aug 15, 20245.105.215.085.155.1511,370,368
Aug 14, 20245.165.175.105.105.107,012,269
Aug 13, 20245.125.165.065.155.159,065,782
Aug 12, 20245.135.165.115.125.127,715,111
Aug 9, 20245.225.275.155.155.158,476,990
Aug 8, 20245.105.235.105.185.1811,373,529
Aug 7, 20245.185.185.105.115.119,212,169
Aug 6, 20245.215.245.135.175.1711,953,380
Aug 5, 20245.195.295.155.175.1712,011,694
Aug 2, 20245.305.335.205.215.2111,385,242
Aug 1, 20245.335.365.295.325.3214,799,530
Jul 31, 20245.105.365.085.335.3324,310,054
Jul 30, 20245.035.105.035.085.089,430,647
Jul 29, 20245.035.085.015.055.059,332,580
Jul 26, 20244.965.084.955.045.0411,317,115
Jul 25, 20244.914.994.874.954.9512,838,616
Jul 24, 20244.924.964.884.894.899,830,129
Jul 23, 20245.015.064.944.964.9611,972,176
Jul 22, 20245.105.124.975.025.0214,665,176
Jul 19, 20245.005.044.975.025.0210,747,081
Jul 18, 20244.945.014.885.015.0111,037,311
Jul 17, 20244.944.994.934.964.969,191,985
Jul 16, 20244.954.994.924.964.968,415,388
Jul 15, 20244.985.004.934.954.958,933,910
Jul 12, 20244.995.034.974.984.987,931,718
Jul 11, 20245.005.064.985.025.0211,558,005
Jul 10, 20244.915.004.894.924.929,891,957
Jul 9, 20244.774.924.744.924.9213,266,848
Jul 8, 20244.904.914.764.784.7812,860,951
Jul 5, 20244.894.954.864.904.909,523,399
Jul 4, 20245.055.064.884.894.8913,044,903
Jul 3, 20245.025.075.015.035.0311,094,185
Jul 2, 20244.975.084.965.025.0213,596,374
Jul 1, 20244.964.994.904.974.9712,832,681
Jun 28, 20245.005.074.954.964.9611,985,230
Jun 27, 20245.065.084.995.005.009,640,745
Jun 26, 20244.955.084.955.085.0810,579,440
Jun 25, 20244.985.044.934.974.9710,950,807
Jun 24, 20245.095.104.944.974.9716,583,973
Jun 21, 20245.115.145.085.115.119,377,869
Jun 20, 20245.225.245.105.115.1113,002,381
Jun 19, 20245.305.325.235.235.238,256,153
Jun 18, 20245.305.345.275.305.308,838,326
Jun 17, 20245.275.335.225.315.3110,934,916
Jun 14, 20245.225.335.165.305.3019,667,622
Jun 13, 20245.335.365.215.225.2218,407,476
Jun 12, 20245.355.375.325.345.3410,246,667
Jun 11, 20245.375.405.325.365.3612,699,281
Jun 7, 20245.435.465.325.395.3914,843,693
Jun 6, 20245.505.535.395.405.4015,180,464
Jun 5, 20245.585.605.505.505.5014,734,631
Jun 4, 20245.415.595.405.585.5819,733,663
Jun 3, 20245.555.555.375.435.4320,000,315
May 31, 20245.465.595.455.545.5423,630,088
May 30, 2024 0.17 Dividend
May 30, 20245.355.455.345.445.4417,753,131
May 29, 20245.515.595.495.515.3414,138,542
May 28, 20245.605.605.485.515.3417,473,755
May 27, 20245.605.615.525.585.419,862,668
May 24, 20245.595.645.565.565.3911,983,045
May 23, 20245.705.715.585.595.4214,967,058
May 22, 20245.675.755.665.725.5415,074,501
May 21, 20245.745.765.665.675.5014,198,829
May 20, 20245.785.855.755.765.5816,973,652
May 17, 20245.685.805.655.805.6219,140,979
May 16, 20245.685.765.665.685.5014,890,501
May 15, 20245.855.855.675.675.5015,378,562
May 14, 20245.795.835.765.785.6013,720,625
May 13, 20245.785.845.715.805.6216,085,796
May 10, 20245.765.825.725.805.6216,144,032
May 9, 20245.695.785.685.755.5712,800,406
May 8, 20245.745.765.675.685.5012,959,519
May 7, 20245.835.845.745.765.5816,637,044
May 6, 20245.875.925.815.835.6520,559,392
Apr 30, 20245.845.885.795.795.6120,242,963
Apr 29, 20245.795.935.775.885.7030,653,293
Apr 26, 20245.655.835.585.825.6433,508,970
Apr 25, 20245.535.575.495.535.3610,581,444
Apr 24, 20245.535.575.475.555.3810,997,957
Apr 23, 20245.585.625.525.535.3611,028,314
Apr 22, 20245.575.655.555.585.4114,151,309
Apr 19, 20245.585.655.565.575.4016,877,426
Apr 18, 20245.525.685.495.605.4324,414,433
Apr 17, 20245.385.545.375.545.3718,321,314