Canada markets closed

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

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
8.41-0.10 (-1.18%)
At close: 03:00PM CST
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20248.498.738.418.418.4172,208,444
Jun 13, 20248.418.568.388.518.5130,715,337
Jun 12, 20248.488.528.458.508.5018,953,050
Jun 11, 20248.588.588.458.508.5022,284,337
Jun 07, 20248.638.698.598.678.6719,243,785
Jun 06, 20248.728.768.598.638.6326,988,250
Jun 05, 20248.788.858.718.768.7632,348,581
Jun 04, 20248.758.758.638.718.7124,704,921
Jun 03, 20248.608.858.568.778.7773,208,575
May 31, 20248.498.548.418.428.4216,732,080
May 30, 20248.478.558.468.498.4913,379,201
May 29, 20248.388.478.378.468.4613,206,981
May 28, 20248.528.528.408.418.4114,769,766
May 27, 20248.458.528.428.528.5213,735,758
May 24, 20248.488.538.448.458.4517,276,341
May 23, 20248.698.708.478.508.5026,727,230
May 22, 20248.658.708.628.688.6817,400,328
May 21, 20248.688.728.578.668.6618,417,707
May 20, 20248.678.758.648.698.6922,311,008
May 17, 20248.588.678.548.678.6717,768,060
May 16, 20248.578.608.548.568.5615,740,000
May 15, 20248.658.668.548.568.5625,118,583
May 14, 20248.648.778.648.698.6916,022,731
May 13, 20248.728.738.608.668.6617,713,853
May 10, 20248.838.858.738.788.7817,214,862
May 09, 20248.718.838.698.838.8323,122,574
May 08, 20248.758.758.678.718.7117,084,329
May 07, 20248.818.828.728.768.7622,900,979
May 06, 20248.898.948.808.848.8430,764,314
Apr 30, 20248.938.978.758.788.7838,605,180
Apr 29, 20248.659.048.638.928.9257,900,940
Apr 26, 20248.528.688.528.678.6742,185,380
Apr 25, 20248.548.748.448.598.5934,181,359
Apr 24, 20248.448.558.438.538.5319,630,123
Apr 23, 20248.518.628.438.478.4722,687,625
Apr 22, 20248.688.698.518.538.5325,499,253
Apr 19, 20248.818.838.638.698.6939,469,107
Apr 18, 20248.629.108.608.888.8865,101,020
Apr 17, 20248.458.618.438.618.6135,915,943
Apr 16, 20248.508.558.358.378.3739,991,573
Apr 15, 20248.668.758.308.558.5558,999,543
Apr 12, 20249.239.258.798.798.7993,342,856
Apr 11, 20249.359.479.129.339.3397,027,530
Apr 10, 20249.389.749.149.349.34166,993,441
Apr 09, 20248.859.158.799.149.1475,155,677
Apr 08, 20248.759.128.738.858.8551,831,682
Apr 03, 20248.758.778.668.708.7018,427,170
Apr 02, 20248.908.938.758.798.7925,631,737
Apr 01, 20248.798.958.768.918.9127,834,277
Mar 29, 20248.888.888.738.808.8018,519,379
Mar 28, 20248.619.008.608.918.9146,218,296
Mar 27, 20248.838.858.648.658.6523,271,489
Mar 26, 20248.718.878.708.878.8726,019,069
Mar 25, 20248.818.918.738.748.7429,887,935
Mar 22, 20249.099.118.878.888.8840,062,354
Mar 21, 20249.259.259.099.119.1150,435,749
Mar 20, 20249.259.369.109.269.2677,160,981
Mar 19, 20249.119.769.029.399.3992,728,861
Mar 18, 20249.009.238.999.139.1353,199,287
Mar 15, 20248.738.878.688.878.8724,257,654
Mar 14, 20248.828.948.728.788.7828,549,003
Mar 13, 20248.929.078.858.898.8941,684,197
Mar 12, 20248.748.948.718.928.9245,290,894
Mar 11, 20248.628.718.608.708.7025,657,955
Mar 08, 20248.668.708.578.628.6217,352,191
Mar 07, 20248.738.798.658.668.6620,714,456
Mar 06, 20248.808.838.728.738.7326,374,107
Mar 05, 20248.688.878.618.828.8232,596,492
Mar 04, 20248.868.878.688.738.7321,743,973
Mar 01, 20248.908.928.828.888.8820,322,283
Feb 29, 20248.668.918.638.918.9130,139,836
Feb 28, 20248.928.948.708.728.7237,344,132
Feb 27, 20248.868.988.818.958.9531,197,871
Feb 26, 20248.889.088.868.878.8739,476,601
Feb 23, 20248.658.748.618.718.7122,283,231
Feb 22, 20248.608.678.558.658.6519,115,547
Feb 21, 20248.508.798.488.648.6434,102,134
Feb 20, 20248.658.658.518.558.5518,111,942
Feb 19, 20248.688.718.568.688.6824,525,791
Feb 08, 20248.598.688.498.638.6334,580,482
Feb 07, 20248.428.598.358.568.5633,870,012
Feb 06, 20248.008.417.938.408.4032,584,643
Feb 05, 20248.098.147.728.038.0331,881,850
Feb 02, 20248.208.277.908.128.1233,681,343
Feb 01, 20248.178.328.098.188.1818,702,209
Jan 31, 20248.298.338.148.208.2021,223,799
Jan 30, 20248.418.498.308.308.3016,893,574
Jan 29, 20248.478.558.418.468.4618,709,591
Jan 26, 20248.428.548.388.478.4719,299,552
Jan 25, 20248.248.468.208.468.4630,721,670
Jan 24, 20248.148.288.048.268.2621,104,386
Jan 23, 20248.108.188.008.128.1216,766,776
Jan 22, 20248.348.388.008.118.1122,685,254
Jan 19, 20248.288.378.238.358.3519,377,595
Jan 18, 20248.308.328.058.298.2932,200,763
Jan 17, 20248.508.508.338.338.3317,213,278
Jan 16, 20248.458.538.418.528.5218,053,750
Jan 15, 20248.468.558.438.478.4711,472,271
Jan 12, 20248.548.608.498.508.5016,440,624
Jan 11, 20248.368.588.348.548.5420,127,186
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...