Guangzhou Automobile Group Co., Ltd. (GNZUF)

GNZUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	0.40	0.40	0.40	0.40	0.40	9.14%	604
Feb 3, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Jan 31, 2025	0.37	0.37	0.37	0.37	0.37	2.01%	264
Jan 30, 2025	0.36	0.36	0.36	0.36	0.36	-7.17%	150
Jan 29, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jan 28, 2025	0.39	0.39	0.39	0.39	0.39	5.74%	1,000
Jan 27, 2025	0.36	0.37	0.36	0.37	0.37	-8.75%	25,400
Jan 24, 2025	0.40	0.40	0.36	0.40	0.40	11.64%	5,450
Jan 23, 2025	0.36	0.36	0.36	0.36	0.36	-	5,308
Jan 22, 2025	0.36	0.36	0.36	0.36	0.36	-8.60%	500
Jan 21, 2025	0.39	0.39	0.39	0.39	0.39	0.41%	10,000
Jan 17, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jan 16, 2025	0.39	0.39	0.39	0.39	0.39	-0.83%	786
Jan 15, 2025	0.39	0.39	0.39	0.39	0.39	9.35%	500
Jan 14, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	2,500
Jan 13, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Jan 10, 2025	0.36	0.39	0.36	0.36	0.36	-	3,025
Jan 8, 2025	0.43	0.43	0.36	0.36	0.36	-15.62%	4,037
Jan 7, 2025	0.40	0.42	0.40	0.42	0.42	5.17%	5,876
Jan 6, 2025	0.40	0.40	0.40	0.40	0.40	-4.91%	2,000
Jan 3, 2025	0.42	0.42	0.42	0.42	0.42	-	10
Jan 2, 2025	0.47	0.47	0.42	0.42	0.42	-3.14%	790
Dec 31, 2024	0.47	0.47	0.43	0.43	0.43	-1.30%	2,527
Dec 30, 2024	0.44	0.44	0.44	0.44	0.44	-	3
Dec 27, 2024	0.44	0.44	0.44	0.44	0.44	-2.72%	2,585
Dec 26, 2024	0.45	0.45	0.45	0.45	0.45	-	-
Dec 24, 2024	0.45	0.45	0.45	0.45	0.45	2.93%	2,000
Dec 23, 2024	0.45	0.45	0.39	0.44	0.44	-4.47%	11,600
Dec 20, 2024	0.46	0.46	0.46	0.46	0.46	-	-
Dec 19, 2024	0.46	0.46	0.46	0.46	0.46	-1.33%	1,000
Dec 18, 2024	0.43	0.47	0.43	0.47	0.47	2.62%	3,427
Dec 17, 2024	0.45	0.45	0.45	0.45	0.45	-	-
Dec 16, 2024	0.45	0.45	0.45	0.45	0.45	-1.52%	1,000
Dec 13, 2024	0.46	0.46	0.46	0.46	0.46	-	-
Dec 12, 2024	0.46	0.46	0.46	0.46	0.46	-	-
Dec 11, 2024	0.46	0.46	0.46	0.46	0.46	-	-
Dec 10, 2024	0.46	0.46	0.46	0.46	0.46	-	-
Dec 9, 2024	0.46	0.46	0.46	0.46	0.46	2.92%	1,000
Dec 6, 2024	0.40	0.45	0.40	0.45	0.45	10.34%	25,933
Dec 5, 2024	0.41	0.41	0.41	0.41	0.41	-	-
Dec 4, 2024	0.39	0.41	0.39	0.41	0.41	-11.70%	40,410
Dec 3, 2024	0.46	0.46	0.46	0.46	0.46	-	1,000
Dec 2, 2024	0.44	0.47	0.44	0.46	0.46	31.43%	2,621
Nov 29, 2024	0.35	0.35	0.35	0.35	0.35	0.14%	-
Nov 27, 2024	0.35	0.35	0.35	0.35	0.35	-7.98%	500
Nov 26, 2024	0.38	0.38	0.38	0.38	0.38	-4.92%	2,800
Nov 25, 2024	0.44	0.44	0.40	0.40	0.40	-8.56%	3,000
Nov 22, 2024	0.44	0.44	0.44	0.44	0.44	-	-
Nov 21, 2024	0.44	0.44	0.44	0.44	0.44	11.27%	351
Nov 20, 2024	0.39	0.42	0.39	0.39	0.39	-6.52%	23,471
Nov 19, 2024	0.42	0.42	0.42	0.42	0.42	-	-
Nov 18, 2024	0.42	0.42	0.42	0.42	0.42	10.24%	9,151
Nov 15, 2024	0.36	0.38	0.36	0.38	0.38	6.10%	8,313
Nov 14, 2024	0.36	0.37	0.36	0.36	0.36	-5.50%	3,530
Nov 13, 2024	0.40	0.40	0.38	0.38	0.38	-9.44%	5,500
Nov 12, 2024	0.42	0.42	0.42	0.42	0.42	-	51
Nov 11, 2024	0.42	0.42	0.42	0.42	0.42	-	-
Nov 8, 2024	0.42	0.42	0.42	0.42	0.42	-	-
Nov 7, 2024	0.42	0.42	0.42	0.42	0.42	-	82
Nov 6, 2024	0.42	0.42	0.42	0.42	0.42	-	-
Nov 5, 2024	0.42	0.42	0.42	0.42	0.42	4.90%	500
Nov 4, 2024	0.33	0.40	0.33	0.40	0.40	5.26%	3,500
Nov 1, 2024	0.38	0.38	0.38	0.38	0.38	-	-
Oct 31, 2024	0.34	0.38	0.31	0.38	0.38	3.77%	34,383
Oct 30, 2024	0.37	0.37	0.37	0.37	0.37	-10.73%	3,000
Oct 29, 2024	0.41	0.41	0.41	0.41	0.41	-	5
Oct 28, 2024	0.41	0.41	0.41	0.41	0.41	-	-
Oct 25, 2024	0.41	0.41	0.41	0.41	0.41	2.55%	1,205
Oct 24, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Oct 23, 2024	0.40	0.40	0.40	0.40	0.40	0.78%	10,000
Oct 22, 2024	0.35	0.40	0.35	0.40	0.40	19.26%	32,559
Oct 21, 2024	0.35	0.35	0.33	0.33	0.33	1.37%	725
Oct 18, 2024	0.33	0.33	0.33	0.33	0.33	-4.56%	4,500
Oct 17, 2024	0.34	0.34	0.34	0.34	0.34	-	29
Oct 16, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Oct 15, 2024	0.38	0.38	0.34	0.34	0.34	-9.92%	4,603
Oct 14, 2024	0.38	0.38	0.38	0.38	0.38	-	-
Oct 11, 2024	0.38	0.38	0.38	0.38	0.38	-2.08%	2,000
Oct 10, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Oct 9, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Oct 8, 2024	0.39	0.39	0.39	0.39	0.39	-17.02%	637
Oct 7, 2024	0.45	0.48	0.45	0.47	0.47	14.75%	5,351
Oct 4, 2024	0.41	0.41	0.41	0.41	0.41	-9.40%	100
Oct 3, 2024	0.45	0.45	0.45	0.45	0.45	-	75
Oct 2, 2024	0.38	0.45	0.38	0.45	0.45	23.93%	1,901
Oct 1, 2024	0.35	0.36	0.35	0.36	0.36	10.38%	10,617
Sep 30, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Sep 27, 2024	0.34	0.36	0.33	0.33	0.33	-5.97%	301
Sep 26, 2024	0.35	0.35	0.35	0.35	0.35	31.65%	1,000
Sep 25, 2024	0.27	0.27	0.27	0.27	0.27	-	-
Sep 24, 2024	0.27	0.27	0.27	0.27	0.27	-	-
Sep 23, 2024	0.27	0.27	0.27	0.27	0.27	-	-
Sep 20, 2024	0.27	0.27	0.27	0.27	0.27	-3.94%	200
Sep 19, 2024	0.28	0.28	0.28	0.28	0.28	-	-
Sep 18, 2024	0.28	0.28	0.28	0.28	0.28	-	15
Sep 17, 2024	0.28	0.28	0.28	0.28	0.28	-14.29%	20,000
Sep 16, 2024	0.32	0.32	0.32	0.32	0.32	0.31%	2,000
Sep 13, 2024	0.32	0.32	0.32	0.32	0.32	13.96%	597
Sep 12, 2024	0.31	0.31	0.28	0.28	0.28	-3.47%	1,700
Sep 11, 2024	0.29	0.29	0.29	0.29	0.29	-	-

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.