Shanghai - Delayed Quote CNY

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

7.65
-0.02
(-0.26%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 5, 20257.667.697.617.657.6511,864,174
Jun 4, 20257.677.697.647.677.6711,997,645
Jun 3, 20257.647.687.557.667.6620,307,021
May 30, 20257.807.817.707.727.7214,684,628
May 29, 20257.737.837.737.817.8112,810,747
May 28, 20257.827.867.737.747.7413,466,190
May 27, 20257.847.867.757.807.8014,145,912
May 26, 20258.058.067.847.857.8526,029,012
May 23, 20258.138.198.058.058.0524,862,212
May 22, 20258.058.098.008.068.0611,721,030
May 21, 20258.008.088.008.058.0514,108,562
May 20, 20258.028.047.978.018.0111,107,970
May 19, 20258.038.047.978.028.029,272,324
May 16, 20257.998.047.948.038.0312,023,701
May 15, 20258.088.087.997.997.9913,065,030
May 14, 20258.098.128.038.098.0911,710,800
May 13, 20258.108.158.098.098.0917,835,756
May 12, 20258.058.068.018.058.0513,746,408
May 9, 20258.068.077.998.018.0110,987,413
May 8, 20258.048.108.008.088.0813,753,840
May 7, 20258.148.168.018.088.0819,635,594
May 6, 20258.048.067.968.008.0020,527,777
Apr 30, 20257.828.037.818.018.0122,208,375
Apr 29, 20257.757.877.737.817.8112,685,420
Apr 28, 20257.907.907.717.777.7725,180,575
Apr 25, 20258.048.067.998.048.0413,586,031
Apr 24, 20258.048.067.967.997.999,060,850
Apr 23, 20258.028.108.008.048.0411,499,025
Apr 22, 20257.988.037.987.997.9910,485,424
Apr 21, 20257.988.027.948.008.0010,846,512
Apr 18, 20258.038.047.968.008.0011,197,150
Apr 17, 20258.098.107.988.108.1024,556,752
Apr 16, 20258.058.207.938.208.2018,071,540
Apr 15, 20258.118.158.008.058.0514,601,230
Apr 14, 20258.098.238.058.128.1224,028,504
Apr 11, 20257.888.017.817.977.9721,972,736
Apr 10, 20257.998.007.827.887.8826,879,699
Apr 9, 20257.597.807.467.807.8033,562,668
Apr 8, 20257.497.717.437.707.7039,586,861
Apr 7, 20257.957.957.487.497.4948,119,879
Apr 3, 20258.358.418.288.318.3121,006,542
Apr 2, 20258.508.528.408.418.4122,486,502
Apr 1, 20258.468.598.448.538.5324,936,750
Mar 31, 20258.548.738.418.488.4845,200,111
Mar 28, 20258.528.608.488.498.4918,377,938
Mar 27, 20258.558.648.438.558.5526,351,168
Mar 26, 20258.398.658.388.658.6530,411,085
Mar 25, 20258.438.458.388.418.4114,132,370
Mar 24, 20258.548.568.338.438.4327,257,477
Mar 21, 20258.758.758.528.548.5435,144,180
Mar 20, 20258.738.838.628.758.7538,763,775
Mar 19, 20258.658.668.588.628.6218,319,359
Mar 18, 20258.638.718.618.658.6523,378,531
Mar 17, 20258.638.678.608.628.6221,140,529
Mar 14, 20258.498.628.468.628.6230,450,876
Mar 13, 20258.598.618.438.498.4921,380,204
Mar 12, 20258.708.718.608.608.6020,464,008
Mar 11, 20258.548.628.448.568.5632,489,479
Mar 10, 20258.788.858.628.668.6626,993,046
Mar 7, 20258.758.818.698.758.7522,034,479
Mar 6, 20258.748.808.678.768.7625,423,592
Mar 5, 20258.788.818.638.698.6922,279,271
Mar 4, 20258.778.798.718.778.7719,906,351
Mar 3, 20258.808.998.768.838.8335,499,053
Feb 28, 20259.029.038.738.748.7433,679,320
Feb 27, 20259.009.108.909.039.0327,340,424
Feb 26, 20258.939.058.929.009.0025,393,940
Feb 25, 20258.859.038.828.958.9526,907,969
Feb 24, 20259.039.158.898.958.9540,276,964
Feb 21, 20259.059.098.969.059.0529,012,612
Feb 20, 20259.109.118.989.039.0321,713,256
Feb 19, 20259.019.128.979.129.1228,500,184
Feb 18, 20259.109.168.928.948.9430,539,186
Feb 17, 20259.519.519.119.169.1647,958,680
Feb 14, 20258.989.128.979.079.0727,842,485
Feb 13, 20259.159.258.978.988.9832,996,855
Feb 12, 20259.039.188.949.169.1630,817,818
Feb 11, 20259.299.309.039.089.0833,251,318
Feb 10, 20259.279.509.179.279.2749,983,180
Feb 7, 20258.999.218.989.149.1444,377,762
Feb 6, 20258.759.078.689.059.0540,820,296
Feb 5, 20258.658.848.578.798.7933,921,492
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 0.1 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