Guangzhou Automobile Group Co., Ltd. (GNZUF)

GNZUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Sep 10, 2024	0.29	0.29	0.29	0.29	0.29	-	-
Sep 9, 2024	0.29	0.29	0.29	0.29	0.29	-	-
Sep 6, 2024	0.29	0.29	0.29	0.29	0.29	8.85%	500
Sep 5, 2024	0.27	0.27	0.27	0.27	0.27	-	-
Sep 4, 2024	0.27	0.27	0.27	0.27	0.27	1.01%	281
Sep 3, 2024	0.27	0.27	0.27	0.27	0.26	-4.26%	2,000
Aug 30, 2024	0.32	0.32	0.28	0.28	0.28	-12.75%	5,000
Aug 29, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Aug 28, 2024	0.32	0.32	0.32	0.32	0.32	-7.06%	3,000
Aug 27, 2024	0.34	0.34	0.34	0.34	0.34	7.60%	200
Aug 26, 2024	0.34	0.34	0.32	0.32	0.32	-5.90%	3,300
Aug 23, 2024	0.34	0.34	0.34	0.34	0.34	9.69%	1,008
Aug 22, 2024	0.31	0.31	0.31	0.31	0.31	-	-
Aug 21, 2024	0.33	0.33	0.30	0.31	0.31	-6.42%	11,768
Aug 20, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Aug 19, 2024	0.33	0.33	0.33	0.33	0.33	-5.36%	5,000
Aug 16, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Aug 15, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Aug 14, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Aug 13, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Aug 12, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Aug 9, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Aug 8, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Aug 7, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Aug 6, 2024	0.35	0.35	0.35	0.35	0.35	-	6,000
Aug 5, 2024	0.35	0.35	0.35	0.35	0.35	-2.78%	600
Aug 2, 2024	0.36	0.36	0.36	0.36	0.35	-	-
Aug 1, 2024	0.36	0.36	0.36	0.36	0.35	-	-

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.