Shanghai - Delayed Quote CNY

Guangzhou Automobile Group Co., Ltd. (601238.SS)

Compare
8.60
0.00
(0.00%)
At close: January 27 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 20258.578.738.578.608.6017,869,485
Jan 24, 20258.458.618.428.608.6022,707,003
Jan 23, 20258.618.678.438.448.4421,014,285
Jan 22, 20258.528.548.428.528.5217,636,911
Jan 21, 20258.618.648.488.568.5614,992,202
Jan 20, 20258.668.738.578.598.5917,978,800
Jan 17, 20258.568.648.538.588.5816,720,200
Jan 16, 20258.608.738.548.638.6325,185,399
Jan 15, 20258.728.758.508.568.5637,173,553
Jan 14, 20258.318.898.248.828.8257,509,692
Jan 13, 20258.498.578.328.388.3837,947,275
Jan 10, 20258.358.428.278.278.2720,611,025
Jan 9, 20258.298.418.278.358.3521,169,880
Jan 8, 20258.438.458.158.348.3432,695,500
Jan 7, 20258.428.508.358.498.4926,330,347
Jan 6, 20258.528.588.308.398.3935,478,634
Jan 3, 20258.979.008.518.548.5451,347,012
Jan 2, 20259.299.338.888.948.9446,168,562
Dec 31, 20249.629.699.339.349.3450,325,785
Dec 30, 20249.459.949.239.749.7492,476,033
Dec 27, 20249.559.609.399.449.4446,972,787
Dec 26, 20249.509.589.339.369.3643,294,261
Dec 25, 20249.369.489.299.479.4734,912,684
Dec 24, 20249.369.399.239.369.3630,927,601
Dec 23, 20249.409.449.169.179.1741,215,392
Dec 20, 20249.399.439.329.399.3925,721,542
Dec 19, 20249.539.549.319.419.4144,640,947
Dec 18, 20249.569.789.459.629.6253,687,705
Dec 17, 20249.569.659.419.509.5047,022,382
Dec 16, 20249.729.859.469.559.5556,854,967
Dec 13, 20249.779.959.639.779.7775,518,156
Dec 12, 20249.7810.139.779.869.8684,991,341
Dec 11, 20249.699.819.619.729.7247,739,466
Dec 10, 202410.0110.059.629.649.6493,819,720
Dec 9, 20249.659.899.629.729.7291,307,524
Dec 6, 20249.759.829.559.689.6896,662,766
Dec 5, 202410.0610.149.779.809.80143,030,938
Dec 4, 202410.4510.849.9810.0910.09242,471,740
Dec 3, 202410.6910.6910.2210.6910.69283,156,805
Dec 2, 20249.729.729.729.729.7231,842,664
Nov 29, 20248.438.878.428.848.8458,166,377
Nov 28, 20248.508.538.388.458.4526,821,760
Nov 27, 20248.498.558.298.478.4735,006,985
Nov 26, 20248.708.758.508.538.5338,761,982
Nov 25, 20248.768.968.578.788.7843,003,270
Nov 22, 20248.948.998.618.638.6342,302,685
Nov 21, 20248.829.118.818.968.9636,296,552
Nov 20, 20248.978.998.808.878.8740,255,192
Nov 19, 20249.069.078.708.978.9749,627,269
Nov 18, 20249.009.498.999.069.0675,692,974
Nov 15, 20248.809.008.678.778.7746,750,063
Nov 14, 20249.239.278.858.868.8660,437,711
Nov 13, 20249.269.428.969.229.2270,598,869
Nov 12, 20248.869.688.809.329.32161,804,643
Nov 11, 20248.568.828.528.828.8257,210,470
Nov 8, 20248.718.748.528.558.5546,088,704
Nov 7, 20248.368.488.288.478.4736,171,063
Nov 6, 20248.368.608.318.358.3542,024,360
Nov 5, 20248.168.458.118.358.3543,494,250
Nov 4, 20247.918.247.918.188.1841,476,937
Nov 1, 20247.978.027.847.897.8941,850,432
Oct 31, 20248.128.137.907.997.9952,804,249
Oct 30, 20248.338.448.288.348.3420,370,681
Oct 29, 20248.518.558.358.388.3825,443,561
Oct 28, 20248.398.488.288.488.4823,061,840
Oct 25, 20248.248.388.248.368.3623,001,763
Oct 24, 20248.328.388.218.248.2421,555,600
Oct 23, 20248.238.358.168.348.3434,321,037
Oct 22, 20248.008.207.978.198.1933,947,662
Oct 21, 20248.098.127.968.008.0033,834,659
Oct 18, 2024 0.03 Dividend
Oct 18, 20247.818.197.778.108.1034,331,472
Oct 17, 20247.998.047.857.867.8323,938,880
Oct 16, 20247.988.027.917.967.9326,891,384
Oct 15, 20248.168.218.018.017.9833,127,706
Oct 14, 20248.208.298.048.248.2138,017,679
Oct 11, 20248.458.468.118.218.1828,614,287
Oct 10, 20248.318.558.128.378.3447,340,920
Oct 9, 20248.898.938.258.298.2672,204,760
Oct 8, 20249.709.708.779.079.04111,651,161
Sep 30, 20248.488.958.478.838.80103,207,536
Sep 27, 20248.218.308.158.278.2425,721,479
Sep 26, 20247.728.047.708.038.0028,262,687
Sep 25, 20247.647.847.647.727.6923,461,744
Sep 24, 20247.387.587.367.587.5517,101,795
Sep 23, 20247.347.397.317.367.336,708,240
Sep 20, 20247.347.367.257.347.319,560,130
Sep 19, 20247.157.357.157.317.2812,395,816
Sep 18, 20247.157.207.077.137.107,829,690
Sep 13, 20247.267.287.137.157.128,115,740
Sep 12, 20247.287.367.247.247.217,670,150
Sep 11, 20247.277.377.257.297.267,415,948
Sep 10, 20247.327.377.237.307.277,264,780
Sep 9, 20247.317.447.307.337.3010,164,189
Sep 6, 20247.377.477.367.387.359,504,873
Sep 5, 20247.347.427.347.367.337,621,245
Sep 4, 20247.367.447.337.357.328,523,663
Sep 3, 20247.237.427.227.407.3713,585,820
Sep 2, 20247.387.387.217.257.2216,243,498
Aug 30, 20247.287.467.247.407.3714,150,958
Aug 29, 20247.237.327.237.287.257,086,152
Aug 28, 20247.297.317.227.267.237,449,143
Aug 27, 20247.417.417.287.327.298,079,880
Aug 26, 20247.387.477.377.417.387,673,620
Aug 23, 20247.317.397.297.367.337,445,511
Aug 22, 20247.427.477.307.317.288,523,044
Aug 21, 20247.377.457.367.427.398,071,317
Aug 20, 20247.517.517.377.407.3710,292,089
Aug 19, 20247.497.597.487.497.469,645,486
Aug 16, 20247.557.597.507.507.479,574,700
Aug 15, 20247.507.607.457.577.5411,156,314
Aug 14, 20247.577.587.507.517.486,737,883
Aug 13, 20247.557.597.507.577.548,997,152
Aug 12, 20247.557.597.527.557.527,868,105
Aug 9, 20247.677.727.597.607.5711,231,794
Aug 8, 20247.707.737.607.657.6213,161,579
Aug 7, 20247.767.807.717.737.7013,048,963
Aug 6, 20247.757.957.697.827.7917,409,378
Aug 5, 20247.927.997.747.747.7122,700,323
Aug 2, 20248.138.167.998.007.9726,040,428
Aug 1, 20248.238.318.078.208.1736,942,853
Jul 31, 20248.168.348.108.248.2145,519,082
Jul 30, 20248.048.067.937.967.9315,466,883
Jul 29, 20248.008.177.998.088.0523,076,965
Jul 26, 20247.878.047.878.007.9716,121,041
Jul 25, 20247.677.837.637.817.7814,367,199
Jul 24, 20247.807.857.707.717.6814,240,728
Jul 23, 20247.988.057.867.877.8415,157,928
Jul 22, 20247.988.057.937.977.9416,793,110
Jul 19, 20247.978.037.917.967.9315,383,286
Jul 18, 20247.978.027.887.977.9416,909,289
Jul 17, 20248.048.087.948.007.9724,668,239
Jul 16, 20247.797.997.787.987.9522,305,249
Jul 15, 20247.827.967.797.837.8016,042,705
Jul 12, 20247.757.877.707.847.8120,377,062
Jul 11, 20247.708.007.707.787.7529,377,773
Jul 10, 20247.347.607.307.577.5424,461,857
Jul 9, 20247.217.387.097.377.3425,630,279
Jul 8, 20247.477.477.217.237.2022,020,768
Jul 5, 20247.647.647.647.647.61-
Jul 4, 20247.787.817.647.647.6111,957,645
Jul 3, 20247.767.837.737.767.737,433,798
Jul 2, 20247.797.877.777.787.7510,462,468
Jul 1, 20247.737.847.667.807.7713,265,505
Jun 28, 20247.717.817.697.747.7114,266,272
Jun 27, 20247.907.917.727.737.7017,348,333
Jun 26, 20247.927.937.787.927.8920,020,241
Jun 25, 20248.018.067.907.937.9014,817,707
Jun 24, 20248.168.167.997.997.9615,345,609
Jun 21, 20248.098.188.028.168.1315,092,732
Jun 20, 20248.328.328.068.088.0527,210,832
Jun 19, 20248.448.458.348.348.3117,018,465
Jun 18, 20248.418.478.388.448.4117,896,560
Jun 17, 20248.398.578.288.448.4135,041,775
Jun 14, 20248.498.738.418.418.3872,208,444
Jun 13, 2024 0.10 Dividend
Jun 13, 20248.418.568.388.518.4830,715,337
Jun 12, 20248.488.528.458.508.3718,953,050
Jun 11, 20248.588.588.458.508.3722,284,337
Jun 7, 20248.638.698.598.678.5419,243,785
Jun 6, 20248.728.768.598.638.5026,988,250
Jun 5, 20248.788.858.718.768.6232,348,581
Jun 4, 20248.758.758.638.718.5724,704,921
Jun 3, 20248.608.858.568.778.6373,208,575
May 31, 20248.498.548.418.428.2916,732,080
May 30, 20248.478.558.468.498.3613,379,201
May 29, 20248.388.478.378.468.3313,206,981
May 28, 20248.528.528.408.418.2814,769,766
May 27, 20248.458.528.428.528.3913,735,758
May 24, 20248.488.538.448.458.3217,276,341
May 23, 20248.698.708.478.508.3726,727,230
May 22, 20248.658.708.628.688.5517,400,328
May 21, 20248.688.728.578.668.5318,417,707
May 20, 20248.678.758.648.698.5522,311,008
May 17, 20248.588.678.548.678.5417,768,060
May 16, 20248.578.608.548.568.4315,740,000
May 15, 20248.658.668.548.568.4325,118,583
May 14, 20248.648.778.648.698.5516,022,731
May 13, 20248.728.738.608.668.5317,713,853
May 10, 20248.838.858.738.788.6417,214,862
May 9, 20248.718.838.698.838.6923,122,574
May 8, 20248.758.758.678.718.5717,084,329
May 7, 20248.818.828.728.768.6222,900,979
May 6, 20248.898.948.808.848.7030,764,314
Apr 30, 20248.938.978.758.788.6438,605,180
Apr 29, 20248.659.048.638.928.7857,900,940
Apr 26, 20248.528.688.528.678.5442,185,380
Apr 25, 20248.548.748.448.598.4634,181,359
Apr 24, 20248.448.558.438.538.4019,630,123
Apr 23, 20248.518.628.438.478.3422,687,625
Apr 22, 20248.688.698.518.538.4025,499,253
Apr 19, 20248.818.838.638.698.5539,469,107
Apr 18, 20248.629.108.608.888.7465,101,020
Apr 17, 20248.458.618.438.618.4835,915,943
Apr 16, 20248.508.558.358.378.2439,991,573
Apr 15, 20248.668.758.308.558.4258,999,543
Apr 12, 20249.239.258.798.798.6593,342,856
Apr 11, 20249.359.479.129.339.1997,027,530
Apr 10, 20249.389.749.149.349.19166,993,441
Apr 9, 20248.859.158.799.149.0075,155,677
Apr 8, 20248.759.128.738.858.7151,831,682
Apr 3, 20248.758.778.668.708.5618,427,170
Apr 2, 20248.908.938.758.798.6525,631,737
Apr 1, 20248.798.958.768.918.7727,834,277
Mar 29, 20248.888.888.738.808.6618,519,379
Mar 28, 20248.619.008.608.918.7746,218,296
Mar 27, 20248.838.858.648.658.5223,271,489
Mar 26, 20248.718.878.708.878.7326,019,069
Mar 25, 20248.818.918.738.748.6029,887,935
Mar 22, 20249.099.118.878.888.7440,062,354
Mar 21, 20249.259.259.099.118.9750,435,749
Mar 20, 20249.259.369.109.269.1277,160,981
Mar 19, 20249.119.769.029.399.2492,728,861
Mar 18, 20249.009.238.999.138.9953,199,287
Mar 15, 20248.738.878.688.878.7324,257,654
Mar 14, 20248.828.948.728.788.6428,549,003
Mar 13, 20248.929.078.858.898.7541,684,197
Mar 12, 20248.748.948.718.928.7845,290,894
Mar 11, 20248.628.718.608.708.5625,657,955
Mar 8, 20248.668.708.578.628.4917,352,191
Mar 7, 20248.738.798.658.668.5320,714,456
Mar 6, 20248.808.838.728.738.5926,374,107
Mar 5, 20248.688.878.618.828.6832,596,492
Mar 4, 20248.868.878.688.738.5921,743,973
Mar 1, 20248.908.928.828.888.7420,322,283
Feb 29, 20248.668.918.638.918.7730,139,836
Feb 28, 20248.928.948.708.728.5837,344,132
Feb 27, 20248.868.988.818.958.8131,197,871
Feb 26, 20248.889.088.868.878.7339,476,601
Feb 23, 20248.658.748.618.718.5722,283,231
Feb 22, 20248.608.678.558.658.5219,115,547
Feb 21, 20248.508.798.488.648.5134,102,134
Feb 20, 20248.658.658.518.558.4218,111,942
Feb 19, 20248.688.718.568.688.5524,525,791
Feb 8, 20248.598.688.498.638.5034,580,482
Feb 7, 20248.428.598.358.568.4333,870,012
Feb 6, 20248.008.417.938.408.2732,584,643
Feb 5, 20248.098.147.728.037.9131,881,850
Feb 2, 20248.208.277.908.127.9933,681,343
Feb 1, 20248.178.328.098.188.0518,702,209
Jan 31, 20248.298.338.148.208.0721,223,799
Jan 30, 20248.418.498.308.308.1716,893,574
Jan 29, 20248.478.558.418.468.3318,709,591

Related Tickers

7267.T Honda Motor Co., Ltd.
1,373.00
-7.13%
 
9863.HK Zhejiang Leapmotor Technology Co., Ltd.
32.250
-1.07%
 
0175.HK GEELY AUTO
14.300
-1.11%
 
ZK ZEEKR Intelligent Technology Holding Limited
26.14
-1.06%