Guangzhou Development Group Incorporated (SHA:600098)
China · Delayed Price · Currency is CNY 6.50
+0.01 (0.15%)
Aug 7, 2025, 11:29 AM CST
SHA:600098 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 6.45 | 6.50 | 6.43 | 6.49 | 6.49 | 0.31% | 12,994,801 |
| Aug 5, 2025 | 6.41 | 6.48 | 6.38 | 6.47 | 6.47 | 0.94% | 13,738,883 |
| Aug 4, 2025 | 6.37 | 6.42 | 6.33 | 6.41 | 6.41 | 0.31% | 11,976,177 |
| Aug 1, 2025 | 6.35 | 6.44 | 6.34 | 6.39 | 6.39 | 0.63% | 14,257,255 |
| Jul 31, 2025 | 6.52 | 6.54 | 6.34 | 6.35 | 6.35 | -2.61% | 31,885,454 |
| Jul 30, 2025 | 6.50 | 6.59 | 6.49 | 6.52 | 6.52 | 0.46% | 17,724,708 |
| Jul 29, 2025 | 6.48 | 6.51 | 6.42 | 6.49 | 6.49 | -0.15% | 13,650,965 |
| Jul 28, 2025 | 6.55 | 6.57 | 6.48 | 6.50 | 6.50 | -0.76% | 13,237,250 |
| Jul 25, 2025 | 6.59 | 6.64 | 6.53 | 6.55 | 6.55 | -0.61% | 15,023,200 |
| Jul 24, 2025 | 6.58 | 6.59 | 6.46 | 6.59 | 6.59 | 0.15% | 18,280,190 |
| Jul 23, 2025 | 6.65 | 6.67 | 6.56 | 6.58 | 6.58 | -0.90% | 14,720,500 |
| Jul 22, 2025 | 6.60 | 6.65 | 6.54 | 6.64 | 6.64 | 0.76% | 17,617,035 |
| Jul 21, 2025 | 6.56 | 6.61 | 6.55 | 6.59 | 6.59 | 0.61% | 15,048,493 |
| Jul 18, 2025 | 6.55 | 6.56 | 6.51 | 6.55 | 6.55 | 0.31% | 9,612,301 |
| Jul 17, 2025 | 6.59 | 6.60 | 6.52 | 6.53 | 6.53 | -0.61% | 11,212,301 |
| Jul 16, 2025 | 6.55 | 6.60 | 6.52 | 6.57 | 6.57 | 0.15% | 13,942,001 |
| Jul 15, 2025 | 6.66 | 6.69 | 6.55 | 6.56 | 6.56 | -1.80% | 18,754,650 |
| Jul 14, 2025 | 6.57 | 6.75 | 6.56 | 6.68 | 6.68 | 1.67% | 26,015,100 |
| Jul 11, 2025 | 6.70 | 6.71 | 6.55 | 6.57 | 6.57 | -1.79% | 24,728,508 |
| Jul 10, 2025 | 6.61 | 6.72 | 6.59 | 6.69 | 6.69 | 1.21% | 23,757,596 |
| Jul 9, 2025 | 6.59 | 6.68 | 6.56 | 6.61 | 6.61 | 0.30% | 20,559,967 |
| Jul 8, 2025 | 6.56 | 6.61 | 6.48 | 6.59 | 6.59 | 0.46% | 31,291,067 |
| Jul 7, 2025 | 6.41 | 6.57 | 6.38 | 6.56 | 6.56 | 2.82% | 31,519,870 |
| Jul 4, 2025 | 6.38 | 6.45 | 6.37 | 6.38 | 6.38 | - | 18,240,627 |
| Jul 3, 2025 | 6.41 | 6.42 | 6.32 | 6.38 | 6.38 | -0.16% | 19,279,576 |
| Jul 2, 2025 | 6.30 | 6.39 | 6.29 | 6.39 | 6.39 | 1.43% | 22,438,558 |
| Jul 1, 2025 | 6.27 | 6.31 | 6.23 | 6.30 | 6.30 | 0.80% | 20,649,507 |
| Jun 30, 2025 | 6.27 | 6.29 | 6.23 | 6.25 | 6.25 | -0.16% | 12,904,188 |
| Jun 27, 2025 | 6.32 | 6.35 | 6.26 | 6.26 | 6.26 | -5.01% | 19,756,918 |
| Jun 26, 2025 | 6.61 | 6.62 | 6.58 | 6.59 | 6.32 | -0.45% | 18,165,596 |
| Jun 25, 2025 | 6.56 | 6.62 | 6.53 | 6.62 | 6.35 | 0.91% | 16,626,800 |
| Jun 24, 2025 | 6.51 | 6.60 | 6.48 | 6.56 | 6.29 | 1.08% | 18,897,800 |
| Jun 23, 2025 | 6.50 | 6.54 | 6.45 | 6.49 | 6.22 | -0.61% | 16,025,000 |
| Jun 20, 2025 | 6.52 | 6.56 | 6.50 | 6.53 | 6.26 | 0.46% | 16,225,142 |
| Jun 19, 2025 | 6.53 | 6.56 | 6.44 | 6.50 | 6.23 | -0.61% | 18,913,761 |
| Jun 18, 2025 | 6.59 | 6.62 | 6.52 | 6.54 | 6.27 | -0.76% | 16,318,948 |
| Jun 17, 2025 | 6.65 | 6.66 | 6.55 | 6.59 | 6.32 | -0.75% | 27,499,343 |
| Jun 16, 2025 | 6.73 | 6.78 | 6.64 | 6.64 | 6.37 | -2.06% | 24,777,087 |
| Jun 13, 2025 | 6.75 | 6.83 | 6.72 | 6.78 | 6.50 | 0.89% | 22,630,586 |
| Jun 12, 2025 | 6.84 | 6.86 | 6.71 | 6.72 | 6.44 | -1.18% | 21,432,241 |
| Jun 11, 2025 | 6.79 | 6.86 | 6.75 | 6.80 | 6.52 | -0.58% | 29,259,586 |
| Jun 10, 2025 | 6.48 | 6.98 | 6.47 | 6.84 | 6.56 | 5.56% | 75,567,415 |
| Jun 9, 2025 | 6.46 | 6.50 | 6.43 | 6.48 | 6.21 | 0.47% | 21,067,879 |
| Jun 6, 2025 | 6.50 | 6.54 | 6.43 | 6.45 | 6.19 | -0.46% | 14,775,688 |
| Jun 5, 2025 | 6.53 | 6.56 | 6.46 | 6.48 | 6.21 | -0.46% | 14,520,835 |
| Jun 4, 2025 | 6.55 | 6.55 | 6.51 | 6.51 | 6.24 | -0.46% | 10,837,830 |
| Jun 3, 2025 | 6.58 | 6.58 | 6.48 | 6.54 | 6.27 | -0.76% | 19,833,070 |
| May 30, 2025 | 6.69 | 6.72 | 6.58 | 6.59 | 6.32 | -0.60% | 17,642,844 |
| May 29, 2025 | 6.61 | 6.69 | 6.58 | 6.63 | 6.36 | 0.61% | 17,504,645 |
| May 28, 2025 | 6.53 | 6.61 | 6.51 | 6.59 | 6.32 | 1.38% | 14,866,608 |