Guangzhou Development Group Incorporated (SHA:600098)
China · Delayed Price · Currency is CNY 6.99
+0.08 (1.16%)
Oct 27, 2025, 11:29 AM CST
SHA:600098 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7.07 | 7.10 | 6.89 | 6.91 | 6.91 | -2.81% | 35,207,542 |
| Oct 23, 2025 | 6.96 | 7.14 | 6.93 | 7.11 | 7.11 | 2.16% | 37,516,616 |
| Oct 22, 2025 | 7.06 | 7.07 | 6.94 | 6.96 | 6.96 | -0.71% | 22,100,800 |
| Oct 21, 2025 | 6.92 | 7.04 | 6.88 | 7.01 | 7.01 | 1.74% | 44,006,095 |
| Oct 20, 2025 | 6.93 | 6.97 | 6.79 | 6.89 | 6.89 | -0.14% | 26,672,300 |
| Oct 17, 2025 | 6.96 | 7.01 | 6.88 | 6.90 | 6.90 | -1.29% | 23,452,613 |
| Oct 16, 2025 | 6.97 | 7.00 | 6.90 | 6.99 | 6.99 | 0.58% | 21,665,848 |
| Oct 15, 2025 | 6.99 | 7.02 | 6.92 | 6.95 | 6.95 | -0.43% | 25,879,514 |
| Oct 14, 2025 | 6.90 | 7.03 | 6.87 | 6.98 | 6.98 | 1.31% | 30,599,915 |
| Oct 13, 2025 | 6.77 | 6.91 | 6.72 | 6.89 | 6.89 | -0.86% | 35,186,545 |
| Oct 10, 2025 | 6.87 | 6.97 | 6.85 | 6.95 | 6.95 | 1.02% | 38,583,298 |
| Oct 9, 2025 | 6.61 | 6.89 | 6.60 | 6.88 | 6.88 | 4.40% | 48,008,857 |
| Sep 30, 2025 | 6.64 | 6.67 | 6.59 | 6.59 | 6.59 | -1.05% | 16,758,673 |
| Sep 29, 2025 | 6.66 | 6.67 | 6.56 | 6.66 | 6.66 | - | 25,148,569 |
| Sep 26, 2025 | 6.55 | 6.69 | 6.52 | 6.66 | 6.66 | 1.68% | 21,555,555 |
| Sep 25, 2025 | 6.62 | 6.64 | 6.53 | 6.55 | 6.55 | -1.36% | 18,650,527 |
| Sep 24, 2025 | 6.53 | 6.68 | 6.53 | 6.64 | 6.64 | 1.07% | 21,483,188 |
| Sep 23, 2025 | 6.56 | 6.60 | 6.46 | 6.57 | 6.57 | 0.15% | 19,880,221 |
| Sep 22, 2025 | 6.58 | 6.61 | 6.51 | 6.56 | 6.56 | -0.30% | 17,880,797 |
| Sep 19, 2025 | 6.61 | 6.61 | 6.52 | 6.58 | 6.58 | -0.15% | 18,157,989 |
| Sep 18, 2025 | 6.77 | 6.77 | 6.57 | 6.59 | 6.59 | -2.66% | 28,082,749 |
| Sep 17, 2025 | 6.76 | 6.81 | 6.70 | 6.77 | 6.77 | 0.15% | 18,820,734 |
| Sep 16, 2025 | 6.84 | 6.85 | 6.68 | 6.76 | 6.76 | -0.88% | 23,915,794 |
| Sep 15, 2025 | 6.84 | 6.90 | 6.79 | 6.82 | 6.82 | -0.29% | 27,543,016 |
| Sep 12, 2025 | 6.95 | 6.95 | 6.83 | 6.84 | 6.84 | -1.30% | 31,742,078 |
| Sep 11, 2025 | 6.91 | 6.96 | 6.87 | 6.93 | 6.93 | - | 25,715,834 |
| Sep 10, 2025 | 7.00 | 7.02 | 6.87 | 6.93 | 6.93 | -1.14% | 22,746,890 |
| Sep 9, 2025 | 7.05 | 7.06 | 6.94 | 7.01 | 7.01 | -0.71% | 29,869,346 |
| Sep 8, 2025 | 6.94 | 7.18 | 6.93 | 7.06 | 7.06 | 1.88% | 41,914,273 |
| Sep 5, 2025 | 6.93 | 6.94 | 6.82 | 6.93 | 6.93 | 0.29% | 28,996,666 |
| Sep 4, 2025 | 6.90 | 6.93 | 6.82 | 6.91 | 6.91 | 0.73% | 31,629,556 |
| Sep 3, 2025 | 6.95 | 7.03 | 6.82 | 6.86 | 6.86 | -0.44% | 30,954,550 |
| Sep 2, 2025 | 6.86 | 6.92 | 6.82 | 6.89 | 6.89 | 0.15% | 44,802,630 |
| Sep 1, 2025 | 6.75 | 6.93 | 6.74 | 6.88 | 6.88 | 4.08% | 105,979,234 |
| Aug 29, 2025 | 6.61 | 6.74 | 6.59 | 6.61 | 6.61 | - | 28,777,146 |
| Aug 28, 2025 | 6.61 | 6.65 | 6.48 | 6.61 | 6.61 | -0.15% | 19,678,982 |
| Aug 27, 2025 | 6.70 | 6.76 | 6.60 | 6.62 | 6.62 | -1.19% | 25,245,135 |
| Aug 26, 2025 | 6.67 | 6.72 | 6.64 | 6.70 | 6.70 | 0.30% | 19,930,262 |
| Aug 25, 2025 | 6.66 | 6.71 | 6.62 | 6.68 | 6.68 | 0.75% | 30,379,940 |
| Aug 22, 2025 | 6.58 | 6.64 | 6.51 | 6.63 | 6.63 | 0.76% | 23,967,538 |
| Aug 21, 2025 | 6.56 | 6.60 | 6.56 | 6.58 | 6.58 | 0.15% | 19,525,878 |
| Aug 20, 2025 | 6.53 | 6.57 | 6.50 | 6.57 | 6.57 | 0.15% | 17,334,845 |
| Aug 19, 2025 | 6.61 | 6.63 | 6.54 | 6.56 | 6.56 | -0.91% | 18,193,974 |
| Aug 18, 2025 | 6.60 | 6.70 | 6.56 | 6.62 | 6.62 | 0.61% | 29,881,801 |
| Aug 15, 2025 | 6.50 | 6.61 | 6.50 | 6.58 | 6.58 | 1.08% | 21,099,589 |
| Aug 14, 2025 | 6.61 | 6.63 | 6.51 | 6.51 | 6.51 | -1.51% | 19,989,201 |
| Aug 13, 2025 | 6.58 | 6.64 | 6.55 | 6.61 | 6.61 | 0.46% | 18,614,894 |
| Aug 12, 2025 | 6.56 | 6.61 | 6.54 | 6.58 | 6.58 | 0.61% | 17,375,200 |
| Aug 11, 2025 | 6.65 | 6.67 | 6.54 | 6.54 | 6.54 | -1.36% | 34,242,401 |
| Aug 8, 2025 | 6.53 | 6.72 | 6.49 | 6.63 | 6.63 | 1.53% | 50,284,362 |