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

Shanghai - Delayed Quote CNY

GUANGZHOU DEV (600098.SS)

Compare
6.21
-0.04
(-0.64%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20256.246.256.216.216.2112,236,200
Apr 16, 20256.226.296.186.256.2517,640,700
Apr 15, 20256.276.286.216.266.2612,516,731
Apr 14, 20256.186.296.166.276.2721,296,093
Apr 11, 20256.186.216.126.166.1617,803,833
Apr 10, 20256.126.306.086.226.2233,407,225
Apr 9, 20256.176.175.916.076.0741,893,093
Apr 8, 20256.066.296.066.206.2028,503,601
Apr 7, 20256.336.365.886.036.0338,593,641
Apr 3, 20256.426.546.426.516.5113,967,007
Apr 2, 20256.486.526.466.476.4714,896,353
Apr 1, 20256.386.526.336.516.5118,037,501
Mar 31, 20256.306.456.296.376.3720,931,472
Mar 28, 20256.376.386.286.346.3416,396,099
Mar 27, 20256.486.516.346.386.3820,339,782
Mar 26, 20256.576.576.466.466.4621,043,001
Mar 25, 20256.446.576.446.576.5727,501,591
Mar 24, 20256.396.506.386.476.4727,851,480
Mar 21, 20256.336.426.326.386.3821,850,538
Mar 20, 20256.286.346.276.336.3314,216,202
Mar 19, 20256.246.316.236.296.2913,511,551
Mar 18, 20256.266.286.216.256.2512,745,618
Mar 17, 20256.266.316.266.276.2713,520,242
Mar 14, 20256.226.266.206.266.2615,908,418
Mar 13, 20256.136.226.116.226.2222,698,211
Mar 12, 20256.116.156.096.136.1314,910,500
Mar 11, 20256.056.116.016.116.1112,255,715
Mar 10, 20256.086.106.046.076.0712,361,044
Mar 7, 20256.086.136.066.086.0812,125,466
Mar 6, 20256.076.106.026.096.0912,743,391
Mar 5, 20256.076.096.016.056.059,623,939
Mar 4, 20256.086.106.026.086.0810,198,850
Mar 3, 20256.096.126.056.066.0615,761,067
Feb 28, 20256.096.126.066.096.0913,718,832
Feb 27, 20256.106.146.056.096.0910,682,988
Feb 26, 20256.066.126.056.126.1211,344,761
Feb 25, 20256.096.116.046.046.0412,212,400
Feb 24, 20256.096.186.086.116.1114,623,200
Feb 21, 20256.126.146.086.096.0913,043,454
Feb 20, 20256.156.156.086.116.1112,491,761
Feb 19, 20256.156.186.126.146.1412,194,623
Feb 18, 20256.206.256.146.166.1613,740,993
Feb 17, 20256.186.206.146.206.2012,932,265
Feb 14, 20256.196.216.146.186.1810,696,921
Feb 13, 20256.216.246.196.196.1910,253,400
Feb 12, 20256.196.226.176.226.2210,146,900
Feb 11, 20256.226.236.156.206.2011,331,100
Feb 10, 20256.236.276.206.206.2013,048,219
Feb 7, 20256.206.266.156.236.2314,622,140
Feb 6, 20256.176.216.156.206.2011,394,248
Feb 5, 20256.266.286.146.186.1814,782,550
Jan 27, 20256.156.276.156.236.2316,210,140
Jan 24, 20256.126.166.086.166.1612,158,192
Jan 23, 20256.116.206.106.116.1112,249,839
Jan 22, 20256.076.106.026.076.078,483,651
Jan 21, 20256.156.166.066.086.088,290,373
Jan 20, 20256.166.196.116.116.119,922,100
Jan 17, 20256.136.166.076.146.149,829,202
Jan 16, 20256.106.196.096.146.1413,527,465
Jan 15, 20256.076.146.056.086.0813,080,598
Jan 14, 20255.966.095.966.086.0817,046,608
Jan 13, 20255.955.995.905.985.9811,820,300
Jan 10, 20256.016.045.965.975.9713,436,100
Jan 9, 20256.106.105.936.016.0132,641,821
Jan 8, 20256.116.166.016.126.1216,643,405
Jan 7, 20256.236.256.076.136.1319,526,379
Jan 6, 20256.196.236.116.206.2017,651,730
Jan 3, 20256.166.306.146.196.1926,247,495
Jan 2, 20256.426.456.106.146.1429,780,700
Dec 31, 20246.546.566.406.426.4221,003,421
Dec 30, 20246.556.586.526.546.5411,870,000
Dec 27, 20246.516.576.476.566.5617,587,489
Dec 26, 20246.586.616.486.506.5019,646,164
Dec 25, 20246.606.616.516.586.5814,550,600
Dec 24, 20246.456.606.456.596.5921,416,636
Dec 23, 20246.536.596.456.466.4624,666,589
Dec 20, 20246.596.606.526.536.5319,457,427
Dec 19, 20246.696.716.566.596.5927,126,700
Dec 18, 20246.706.806.696.726.7229,464,913
Dec 17, 20246.656.746.616.676.6721,488,136
Dec 16, 20246.626.726.616.686.6821,975,114
Dec 13, 20246.736.736.606.616.6123,283,485
Dec 12, 20246.666.756.656.746.7421,120,792
Dec 11, 20246.656.716.626.706.7017,725,830
Dec 10, 20246.856.876.646.646.6436,173,219
Dec 9, 20246.686.746.656.716.7122,943,748
Dec 6, 20246.626.726.606.706.7030,953,369
Dec 5, 20246.656.676.576.616.6126,338,500
Dec 4, 20246.696.726.646.676.6725,433,139
Dec 3, 20246.686.746.626.696.6929,032,862
Dec 2, 20246.666.726.616.676.6726,044,962
Nov 29, 20246.576.676.566.666.6622,231,147
Nov 28, 20246.546.656.526.606.6021,169,198
Nov 27, 20246.476.576.356.576.5723,897,089
Nov 26, 20246.536.536.446.476.4722,600,550
Nov 25, 20246.566.696.456.536.5333,445,832
Nov 22, 20246.786.986.546.556.5550,151,201
Nov 21, 20246.666.856.596.816.8148,753,452
Nov 20, 20246.556.696.526.676.6741,565,778
Nov 19, 20246.536.596.446.566.5631,184,603
Nov 18, 20246.486.686.486.546.5452,611,124
Nov 15, 20246.406.496.376.406.4021,357,688
Nov 14, 20246.566.606.406.416.4127,425,603
Nov 13, 20246.516.576.486.566.5623,522,362
Nov 12, 20246.546.616.496.536.5336,825,601
Nov 11, 20246.526.636.476.526.5231,831,441
Nov 8, 20246.656.696.486.546.5432,031,857
Nov 7, 20246.386.606.376.606.6032,839,878
Nov 6, 20246.446.486.396.416.4126,322,177
Nov 5, 20246.346.446.336.446.4427,027,029
Nov 4, 20246.376.416.306.376.3720,875,081
Nov 1, 20246.436.466.336.396.3925,452,826
Oct 31, 20246.356.496.336.416.4132,451,848
Oct 30, 20246.316.356.216.286.2820,022,635
Oct 29, 20246.476.506.306.336.3321,248,274
Oct 28, 20246.366.486.306.476.4723,326,814
Oct 25, 20246.366.386.306.356.3520,598,377
Oct 24, 20246.376.406.316.366.3612,410,933
Oct 23, 20246.346.466.346.406.4021,980,575
Oct 22, 20246.276.376.266.336.3319,243,071
Oct 21, 20246.356.376.226.266.2622,156,163
Oct 18, 20246.206.396.136.316.3128,023,289
Oct 17, 20246.356.406.216.226.2216,489,815
Oct 16, 20246.236.386.236.336.3315,113,385
Oct 15, 20246.476.476.276.286.2823,473,753
Oct 14, 20246.456.506.356.446.4425,043,463
Oct 11, 20246.616.626.346.376.3723,951,380
Oct 10, 20246.436.706.436.546.5432,675,041
Oct 9, 20246.856.856.426.436.4340,919,882
Oct 8, 20247.407.406.696.866.8666,075,998
Sep 30, 20246.436.806.356.736.7358,020,672
Sep 27, 20246.286.326.136.276.2718,119,714
Sep 26, 20246.036.205.996.206.2017,859,081
Sep 25, 20246.006.126.006.026.0218,862,854
Sep 24, 20245.665.965.655.965.9619,254,704
Sep 23, 20245.545.685.515.635.6312,808,084
Sep 20, 20245.555.575.475.505.509,900,436
Sep 19, 20245.515.605.455.555.5510,262,099
Sep 18, 20245.485.505.405.475.477,345,751
Sep 13, 20245.485.545.455.455.458,313,815
Sep 12, 20245.475.565.465.495.498,251,264
Sep 11, 20245.535.545.435.455.4510,231,951
Sep 10, 20245.635.655.505.545.5413,118,115
Sep 9, 20245.705.705.595.605.6010,687,364
Sep 6, 20245.765.825.675.695.6910,618,500
Sep 5, 20245.775.825.725.755.758,627,610
Sep 4, 20245.805.845.725.775.778,631,100
Sep 3, 20246.026.055.755.825.8220,507,812
Sep 2, 20245.896.075.865.995.9922,912,476
Aug 30, 20245.945.985.845.885.8815,996,900
Aug 29, 20245.985.985.885.955.958,361,512
Aug 28, 20245.976.055.955.965.967,220,312
Aug 27, 20245.965.995.915.965.966,218,264
Aug 26, 20245.986.005.925.965.968,789,013
Aug 23, 20246.066.075.925.985.9810,334,700
Aug 22, 20246.066.086.026.026.026,244,841
Aug 21, 20246.116.146.026.046.049,157,421
Aug 20, 20246.216.256.086.146.1410,614,860
Aug 19, 20246.156.276.146.226.229,056,890
Aug 16, 20246.246.266.116.166.1611,587,379
Aug 15, 20246.216.306.206.266.268,268,700
Aug 14, 20246.226.316.186.236.238,707,497
Aug 13, 20246.156.246.156.236.2311,245,396
Aug 12, 20246.136.196.106.146.1410,321,700
Aug 9, 20246.196.256.136.146.147,472,146
Aug 8, 20246.186.226.166.176.179,329,600
Aug 7, 20246.166.256.166.196.1910,795,210
Aug 6, 20246.126.196.066.186.1812,606,425
Aug 5, 20246.186.186.066.066.0613,532,264
Aug 2, 20246.186.216.126.136.139,248,700
Aug 1, 20246.166.306.156.196.1915,664,664
Jul 31, 20246.126.226.066.186.1822,019,909
Jul 30, 20246.156.166.076.116.119,519,009
Jul 29, 20246.046.146.016.146.1412,089,600
Jul 26, 20246.006.065.996.046.0410,843,162
Jul 25, 20246.016.035.885.965.9612,872,041
Jul 24, 20245.916.065.875.995.9914,728,700
Jul 23, 20246.026.065.895.905.9013,090,600
Jul 22, 20246.106.105.996.026.0211,576,163
Jul 19, 20246.106.166.036.106.1012,977,601
Jul 18, 20246.046.135.986.126.1212,695,579
Jul 17, 20246.166.216.036.056.0515,943,760
Jul 16, 20246.286.316.166.196.1914,565,320
Jul 15, 20246.296.316.176.306.3015,023,758
Jul 12, 20246.316.406.286.336.3316,004,698
Jul 11, 20246.426.456.236.326.3227,022,700
Jul 10, 20246.816.816.356.386.3836,455,660
Jul 9, 20246.696.846.646.816.8118,799,787
Jul 8, 20246.716.766.646.676.6714,805,700
Jul 5, 20246.716.716.716.716.71-
Jul 4, 20246.746.796.696.716.7116,755,777
Jul 3, 20246.726.906.686.726.7221,640,162
Jul 2, 20246.726.756.636.726.7224,382,539
Jul 1, 20246.436.726.416.716.7130,349,053
Jun 28, 20246.166.466.156.406.4026,662,998
Jun 27, 2024 0.25 Dividend
Jun 27, 20246.236.286.136.186.1814,194,251
Jun 26, 20246.476.526.386.466.2115,149,147
Jun 25, 20246.496.546.456.496.2416,379,512
Jun 24, 20246.556.626.466.506.2516,291,209
Jun 21, 20246.516.606.486.556.3013,913,110
Jun 20, 20246.526.586.476.506.2511,038,805
Jun 19, 20246.516.696.496.506.2517,818,510
Jun 18, 20246.506.536.436.506.2523,792,614
Jun 17, 20246.586.696.486.516.2632,050,864
Jun 14, 20246.726.986.616.716.4558,399,871
Jun 13, 20246.766.856.666.736.4719,066,800
Jun 12, 20246.676.856.656.806.5421,033,420
Jun 11, 20246.846.976.636.736.4731,742,600
Jun 7, 20246.786.886.746.866.5918,466,342
Jun 6, 20246.726.846.706.746.4819,073,592
Jun 5, 20246.866.886.706.726.4617,270,348
Jun 4, 20246.756.896.726.876.6025,167,116
Jun 3, 20246.736.756.646.746.4822,621,641
May 31, 20246.706.716.636.696.4313,054,800
May 30, 20246.816.866.646.676.4116,559,808
May 29, 20246.786.886.696.816.5521,902,912
May 28, 20246.716.906.716.816.5525,455,400
May 27, 20246.626.796.626.786.5227,219,188
May 24, 20246.516.706.496.616.3520,712,314
May 23, 20246.636.636.466.506.2515,294,001
May 22, 20246.696.746.616.626.3613,338,700
May 21, 20246.676.716.636.666.4013,467,215
May 20, 20246.596.726.566.696.4318,444,064
May 17, 20246.526.616.516.586.3313,285,000
May 16, 20246.656.696.516.546.2920,161,900
May 15, 20246.756.856.616.656.3924,831,701
May 14, 20246.786.806.696.796.5325,730,016
May 13, 20246.726.866.626.796.5337,340,460
May 10, 20246.616.716.606.696.4325,036,620
May 9, 20246.546.626.536.606.3417,243,348
May 8, 20246.576.616.536.546.2920,304,374
May 7, 20246.606.626.516.586.3324,054,432
May 6, 20246.426.606.416.596.3334,484,398
Apr 30, 20246.396.506.366.376.1227,364,605
Apr 29, 20246.536.536.366.406.1533,785,600
Apr 26, 20246.506.546.426.536.2821,769,048
Apr 25, 20246.516.606.486.506.2520,751,520
Apr 24, 20246.486.606.476.546.2922,152,349
Apr 23, 20246.646.656.456.486.2320,485,351
Apr 22, 20246.726.766.546.576.3221,426,600
Apr 19, 20246.646.836.616.716.4532,405,634
Apr 18, 20246.726.776.576.636.3726,524,459
Apr 17, 20246.756.766.566.726.4629,613,905

Related Tickers

000983.SZ Shanxi Coking Coal Energy Group Co., Ltd.
6.74
-1.03%
 
000552.SZ Gansu Energy Chemical Co., Ltd.
2.4300
0.00%
 
000937.SZ Jizhong Energy Resources Co., Ltd.
5.92
-1.33%
 
601666.SS Pingdingshan Tianan Coal. Mining Co., Ltd.
8.49
-0.82%
 
601918.SS China Coal Xinji Energy Co.,Ltd
6.93
-0.57%
 
600188.SS YANKUANG ENERGY
12.85
-0.16%
 
UNIQ.JK PT Ulima Nitra Tbk
505.00
+8.37%
 
600157.SS WINTIME ENERGY
1.3600
0.00%
 
BANPU.BK Banpu Public Company Limited
4.3200
+0.93%
 
DEWA.JK PT Darma Henwa Tbk
108.00
-0.92%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.