Guangzhou Automobile Group Co., Ltd. (GNZUF)
OTCMKTS · Delayed Price · Currency is USD
0.4807
+0.0607 (14.45%)
Sep 15, 2025, 10:53 AM EDT
GNZUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 50 |
| Sep 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 10, 2025 | 0.39 | 0.43 | 0.39 | 0.43 | 0.43 | 2.40% | 652 |
| Sep 9, 2025 | 0.45 | 0.47 | 0.40 | 0.42 | 0.42 | -4.15% | 27,247 |
| Sep 8, 2025 | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | 4.01% | 2,976 |
| Sep 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.02% | 3,400 |
| Sep 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -6.52% | 2,750 |
| Sep 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,086 |
| Aug 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.38% | 5,000 |
| Aug 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 6.67% | 3,695 |
| Aug 27, 2025 | 0.51 | 0.51 | 0.43 | 0.43 | 0.43 | -8.60% | 7,200 |
| Aug 26, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | 2.62% | 21,317 |
| Aug 25, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | -5.08% | 26,750 |
| Aug 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 14.88% | 150 |
| Aug 21, 2025 | 0.44 | 0.44 | 0.40 | 0.42 | 0.42 | -3.71% | 3,650 |
| Aug 20, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 0.37% | 6,900 |
| Aug 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Aug 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Aug 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 12.01% | 1,000 |
| Aug 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.84% | 380 |
| Aug 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Aug 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.05% | 200 |
| Aug 11, 2025 | 0.45 | 0.45 | 0.38 | 0.38 | 0.38 | -6.70% | 2,799 |
| Aug 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.35% | 510 |
| Aug 7, 2025 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | 16.98% | 10,800 |
| Aug 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -7.73% | 667 |
| Aug 5, 2025 | 0.40 | 0.42 | 0.38 | 0.39 | 0.39 | -2.02% | 33,190 |
| Aug 4, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 10,100 |
| Aug 1, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -2.05% | 2,810 |
| Jul 31, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jul 30, 2025 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | -5.93% | 2,100 |
| Jul 29, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 7.94% | 2,100 |
| Jul 28, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.13% | 1,328 |
| Jul 25, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -6.40% | 398 |
| Jul 24, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 8.79% | 6,750 |
| Jul 23, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 3.01% | 2,025 |
| Jul 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 14.40% | 8,500 |
| Jul 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -10.69% | 1,000 |
| Jul 17, 2025 | 0.35 | 0.43 | 0.35 | 0.39 | 0.39 | 1.39% | 1,841 |
| Jul 16, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.91% | 300 |
| Jul 15, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.40% | 2,365 |
| Jul 14, 2025 | 0.35 | 0.43 | 0.35 | 0.40 | 0.40 | -8.63% | 10,220 |
| Jul 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 16.31% | 2,000 |
| Jul 10, 2025 | 0.42 | 0.42 | 0.34 | 0.37 | 0.37 | 0.58% | 20,500 |
| Jul 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 20 |
| Jul 8, 2025 | 0.41 | 0.41 | 0.37 | 0.37 | 0.37 | -10.57% | 12,737 |
| Jul 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 20 |