Guangzhou Development Group Incorporated (SHA:600098)
China · Delayed Price · Currency is CNY 7.21
+0.02 (0.28%)
May 22, 2026, 11:29 AM CST
SHA:600098 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.16 | 7.24 | 7.12 | 7.21 | - | 0.28% | 1,598,800 |
| May 21, 2026 | 7.27 | 7.40 | 7.15 | 7.19 | 7.19 | -2.18% | 36,996,430 |
| May 20, 2026 | 7.58 | 7.58 | 7.28 | 7.35 | 7.35 | -3.92% | 41,445,940 |
| May 19, 2026 | 7.46 | 7.71 | 7.36 | 7.65 | 7.65 | 2.55% | 54,643,460 |
| May 18, 2026 | 7.22 | 7.49 | 7.18 | 7.46 | 7.46 | 3.04% | 42,368,350 |
| May 15, 2026 | 7.26 | 7.33 | 7.10 | 7.24 | 7.24 | -0.69% | 42,170,510 |
| May 14, 2026 | 7.44 | 7.54 | 7.28 | 7.29 | 7.29 | -1.88% | 55,403,070 |
| May 13, 2026 | 7.29 | 7.47 | 7.28 | 7.43 | 7.43 | 2.06% | 61,026,190 |
| May 12, 2026 | 7.15 | 7.32 | 7.14 | 7.28 | 7.28 | 1.82% | 55,155,550 |
| May 11, 2026 | 7.10 | 7.19 | 7.08 | 7.15 | 7.15 | 0.56% | 35,126,810 |
| May 8, 2026 | 7.13 | 7.26 | 7.09 | 7.11 | 7.11 | -0.70% | 42,529,100 |
| May 7, 2026 | 7.09 | 7.17 | 7.04 | 7.16 | 7.16 | 0.70% | 41,662,050 |
| May 6, 2026 | 7.13 | 7.24 | 7.03 | 7.11 | 7.11 | - | 52,820,010 |
| Apr 30, 2026 | 7.24 | 7.24 | 7.09 | 7.11 | 7.11 | -1.80% | 30,156,920 |
| Apr 29, 2026 | 7.20 | 7.29 | 7.17 | 7.24 | 7.24 | - | 28,949,440 |
| Apr 28, 2026 | 7.12 | 7.28 | 7.09 | 7.24 | 7.24 | 1.40% | 30,094,840 |
| Apr 27, 2026 | 7.07 | 7.22 | 7.02 | 7.14 | 7.14 | 0.85% | 31,008,850 |
| Apr 24, 2026 | 7.22 | 7.22 | 7.05 | 7.08 | 7.08 | -1.94% | 28,524,600 |
| Apr 23, 2026 | 7.06 | 7.23 | 7.02 | 7.22 | 7.22 | 2.27% | 41,620,700 |
| Apr 22, 2026 | 7.05 | 7.13 | 7.01 | 7.06 | 7.06 | -0.28% | 24,614,000 |
| Apr 21, 2026 | 6.99 | 7.13 | 6.90 | 7.08 | 7.08 | 1.29% | 30,709,730 |
| Apr 20, 2026 | 6.98 | 7.02 | 6.97 | 6.99 | 6.99 | -0.29% | 22,345,800 |
| Apr 17, 2026 | 7.11 | 7.14 | 6.99 | 7.01 | 7.01 | -1.41% | 21,614,580 |
| Apr 16, 2026 | 7.17 | 7.17 | 7.06 | 7.11 | 7.11 | -0.56% | 20,095,360 |
| Apr 15, 2026 | 7.21 | 7.24 | 7.14 | 7.15 | 7.15 | -0.42% | 22,978,400 |
| Apr 14, 2026 | 7.28 | 7.38 | 7.15 | 7.18 | 7.18 | -0.97% | 27,840,020 |
| Apr 13, 2026 | 7.14 | 7.29 | 7.12 | 7.25 | 7.25 | 1.26% | 23,339,000 |
| Apr 10, 2026 | 7.17 | 7.18 | 7.08 | 7.16 | 7.16 | 0.14% | 23,751,900 |
| Apr 9, 2026 | 7.08 | 7.20 | 7.06 | 7.15 | 7.15 | 0.28% | 21,813,340 |
| Apr 8, 2026 | 7.05 | 7.16 | 7.05 | 7.13 | 7.13 | 2.00% | 32,415,390 |
| Apr 7, 2026 | 6.89 | 7.04 | 6.86 | 6.99 | 6.99 | 1.45% | 25,009,440 |
| Apr 3, 2026 | 7.16 | 7.16 | 6.88 | 6.89 | 6.89 | -3.77% | 39,395,520 |
| Apr 2, 2026 | 7.07 | 7.17 | 7.05 | 7.16 | 7.16 | 0.70% | 29,821,290 |
| Apr 1, 2026 | 7.19 | 7.23 | 7.01 | 7.11 | 7.11 | -0.42% | 51,139,830 |
| Mar 31, 2026 | 7.28 | 7.42 | 7.14 | 7.14 | 7.14 | -2.99% | 48,243,660 |
| Mar 30, 2026 | 7.83 | 7.88 | 7.25 | 7.36 | 7.36 | -7.88% | 86,130,140 |
| Mar 27, 2026 | 8.20 | 8.20 | 7.90 | 7.99 | 7.99 | -4.43% | 87,973,080 |
| Mar 26, 2026 | 7.77 | 8.50 | 7.73 | 8.36 | 8.36 | 6.36% | 88,302,570 |
| Mar 25, 2026 | 7.58 | 7.95 | 7.53 | 7.86 | 7.86 | 3.69% | 48,819,610 |
| Mar 24, 2026 | 7.41 | 7.61 | 7.38 | 7.58 | 7.58 | 2.85% | 29,942,300 |
| Mar 23, 2026 | 7.55 | 7.64 | 7.29 | 7.37 | 7.37 | -3.79% | 39,575,590 |
| 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 | - | 29,336,940 |
| 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% | 41,892,120 |
| Mar 10, 2026 | 7.61 | 7.67 | 7.46 | 7.67 | 7.67 | 0.26% | 34,797,360 |