Guangzhou Development Group Incorporated (SHA:600098)
China · Delayed Price · Currency is CNY 6.84
-0.09 (-1.30%)
Sep 12, 2025, 2:45 PM CST
SHA:600098 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 6.49 | 6.54 | 6.45 | 6.53 | 6.53 | 0.62% | 15,103,590 |
| 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 |