Guangzhou Development Group Incorporated (SHA:600098)
China · Delayed Price · Currency is CNY 7.66
+0.03 (0.39%)
At close: Mar 20, 2026
SHA:600098 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.59 | 7.82 | 7.53 | 7.66 | 7.66 | 0.39% | 34,091,630 |
| Mar 19, 2026 | 7.59 | 7.74 | 7.58 | 7.63 | 7.63 | - | 29,336,945 |
| Mar 18, 2026 | 7.60 | 7.74 | 7.53 | 7.63 | 7.63 | 0.66% | 21,130,200 |
| Mar 17, 2026 | 7.68 | 7.74 | 7.58 | 7.58 | 7.58 | -1.30% | 24,516,410 |
| Mar 16, 2026 | 7.79 | 7.89 | 7.63 | 7.68 | 7.68 | -2.41% | 37,971,250 |
| Mar 13, 2026 | 8.05 | 8.13 | 7.81 | 7.87 | 7.87 | -2.24% | 53,332,980 |
| Mar 12, 2026 | 7.79 | 8.08 | 7.77 | 8.05 | 8.05 | 2.81% | 65,150,640 |
| Mar 11, 2026 | 7.65 | 7.85 | 7.48 | 7.83 | 7.83 | 2.09% | 41,892,123 |
| Mar 10, 2026 | 7.61 | 7.67 | 7.46 | 7.67 | 7.67 | 0.26% | 34,797,368 |
| Mar 9, 2026 | 7.63 | 7.77 | 7.59 | 7.65 | 7.65 | - | 34,974,010 |
| Mar 6, 2026 | 7.68 | 7.69 | 7.53 | 7.65 | 7.65 | -0.65% | 28,739,100 |
| Mar 5, 2026 | 7.68 | 7.74 | 7.58 | 7.70 | 7.70 | 0.92% | 39,430,470 |
| Mar 4, 2026 | 7.58 | 7.69 | 7.43 | 7.63 | 7.63 | -0.52% | 50,220,150 |
| Mar 3, 2026 | 7.69 | 7.88 | 7.63 | 7.67 | 7.67 | -0.90% | 67,239,030 |
| Mar 2, 2026 | 7.33 | 7.77 | 7.30 | 7.74 | 7.74 | 4.88% | 70,293,690 |
| Feb 27, 2026 | 7.19 | 7.40 | 7.18 | 7.38 | 7.38 | 2.22% | 32,648,030 |
| Feb 26, 2026 | 7.17 | 7.25 | 7.13 | 7.22 | 7.22 | 1.12% | 16,937,240 |
| Feb 25, 2026 | 7.12 | 7.25 | 7.10 | 7.14 | 7.14 | 0.85% | 25,069,290 |
| Feb 24, 2026 | 6.97 | 7.12 | 6.96 | 7.08 | 7.08 | 2.46% | 27,133,510 |
| Feb 13, 2026 | 7.10 | 7.11 | 6.90 | 6.91 | 6.91 | -2.12% | 23,994,700 |
| Feb 12, 2026 | 7.10 | 7.11 | 7.02 | 7.06 | 7.06 | - | 16,561,470 |
| Feb 11, 2026 | 7.00 | 7.06 | 6.97 | 7.06 | 7.06 | 1.29% | 17,115,700 |
| Feb 10, 2026 | 7.04 | 7.04 | 6.95 | 6.97 | 6.97 | -0.57% | 16,906,300 |
| Feb 9, 2026 | 7.00 | 7.14 | 6.96 | 7.01 | 7.01 | 0.86% | 27,706,356 |
| Feb 6, 2026 | 6.95 | 7.06 | 6.93 | 6.95 | 6.95 | -0.57% | 19,207,280 |
| Feb 5, 2026 | 7.11 | 7.14 | 6.95 | 6.99 | 6.99 | -1.83% | 22,641,880 |
| Feb 4, 2026 | 6.89 | 7.12 | 6.87 | 7.12 | 7.12 | 3.19% | 32,258,990 |
| Feb 3, 2026 | 6.90 | 6.97 | 6.84 | 6.90 | 6.90 | 0.58% | 24,465,230 |
| Feb 2, 2026 | 7.10 | 7.14 | 6.83 | 6.86 | 6.86 | -4.19% | 39,627,010 |
| Jan 30, 2026 | 7.10 | 7.18 | 6.98 | 7.16 | 7.16 | 0.28% | 32,324,333 |
| Jan 29, 2026 | 7.06 | 7.17 | 7.01 | 7.14 | 7.14 | 1.28% | 32,248,055 |
| Jan 28, 2026 | 6.92 | 7.08 | 6.88 | 7.05 | 7.05 | 1.88% | 29,404,360 |
| Jan 27, 2026 | 6.99 | 7.03 | 6.85 | 6.92 | 6.92 | -1.42% | 25,485,920 |
| Jan 26, 2026 | 6.96 | 7.05 | 6.91 | 7.02 | 7.02 | 0.86% | 28,253,350 |
| Jan 23, 2026 | 6.97 | 7.00 | 6.93 | 6.96 | 6.96 | -0.14% | 22,297,490 |
| Jan 22, 2026 | 6.91 | 6.97 | 6.87 | 6.97 | 6.97 | 0.87% | 22,409,440 |
| Jan 21, 2026 | 6.92 | 6.93 | 6.83 | 6.91 | 6.91 | - | 24,919,720 |
| Jan 20, 2026 | 6.75 | 6.91 | 6.74 | 6.91 | 6.91 | 2.22% | 39,449,560 |
| Jan 19, 2026 | 6.65 | 6.76 | 6.62 | 6.76 | 6.76 | 1.96% | 31,892,100 |
| Jan 16, 2026 | 6.63 | 6.73 | 6.61 | 6.63 | 6.63 | 0.30% | 32,077,650 |
| Jan 15, 2026 | 6.64 | 6.66 | 6.60 | 6.61 | 6.61 | -0.30% | 18,053,400 |
| Jan 14, 2026 | 6.68 | 6.71 | 6.59 | 6.63 | 6.63 | -0.75% | 34,845,060 |
| Jan 13, 2026 | 6.71 | 6.72 | 6.64 | 6.68 | 6.68 | -0.15% | 25,510,070 |
| Jan 12, 2026 | 6.65 | 6.70 | 6.62 | 6.69 | 6.69 | -0.30% | 27,633,460 |
| Jan 9, 2026 | 6.67 | 6.79 | 6.66 | 6.71 | 6.71 | 1.36% | 25,073,250 |
| Jan 8, 2026 | 6.66 | 6.66 | 6.60 | 6.62 | 6.62 | -0.45% | 18,936,061 |
| Jan 7, 2026 | 6.59 | 6.67 | 6.58 | 6.65 | 6.65 | 0.76% | 21,665,230 |
| Jan 6, 2026 | 6.55 | 6.60 | 6.54 | 6.60 | 6.60 | 0.76% | 21,321,581 |
| Jan 5, 2026 | 6.55 | 6.57 | 6.51 | 6.55 | 6.55 | 0.15% | 24,607,385 |
| Dec 31, 2025 | 6.56 | 6.58 | 6.52 | 6.54 | 6.54 | -0.15% | 12,004,400 |