Guangzhou Development Group Incorporated (SHA:600098)
China · Delayed Price · Currency is CNY 6.10
+0.09 (1.50%)
Jul 3, 2026, 3:00 PM CST
SHA:600098 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 6.01 | 6.10 | 6.00 | 6.10 | 6.10 | 1.50% | 17,312,226 |
| Jul 2, 2026 | 6.02 | 6.11 | 5.96 | 6.01 | 6.01 | -0.66% | 19,384,362 |
| Jul 1, 2026 | 5.90 | 6.07 | 5.88 | 6.05 | 6.05 | 2.37% | 23,810,551 |
| Jun 30, 2026 | 6.01 | 6.02 | 5.88 | 5.91 | 5.91 | -1.83% | 17,123,000 |
| Jun 29, 2026 | 6.03 | 6.05 | 5.85 | 6.02 | 6.02 | -0.17% | 23,739,041 |
| Jun 26, 2026 | 6.22 | 6.24 | 6.02 | 6.03 | 6.03 | -2.43% | 24,173,397 |
| Jun 25, 2026 | 6.55 | 6.57 | 6.35 | 6.43 | 6.18 | -2.13% | 30,609,149 |
| Jun 24, 2026 | 6.68 | 6.68 | 6.51 | 6.57 | 6.31 | -1.35% | 19,064,185 |
| Jun 23, 2026 | 6.71 | 6.82 | 6.63 | 6.66 | 6.40 | -0.45% | 25,335,197 |
| Jun 22, 2026 | 6.56 | 6.69 | 6.47 | 6.69 | 6.43 | 1.67% | 30,697,508 |
| Jun 18, 2026 | 6.90 | 6.91 | 6.56 | 6.58 | 6.32 | -4.78% | 48,090,910 |
| Jun 17, 2026 | 6.95 | 6.97 | 6.82 | 6.91 | 6.64 | -0.72% | 27,996,900 |
| Jun 16, 2026 | 6.91 | 7.10 | 6.83 | 6.96 | 6.69 | 0.43% | 35,658,700 |
| Jun 15, 2026 | 6.97 | 7.03 | 6.85 | 6.93 | 6.66 | -0.86% | 40,957,140 |
| Jun 12, 2026 | 6.93 | 7.06 | 6.76 | 6.99 | 6.72 | 0.43% | 51,547,550 |
| Jun 11, 2026 | 7.01 | 7.04 | 6.78 | 6.96 | 6.69 | -1.00% | 43,865,840 |
| Jun 10, 2026 | 7.31 | 7.35 | 6.97 | 7.03 | 6.76 | -4.74% | 42,065,930 |
| Jun 9, 2026 | 7.27 | 7.43 | 7.08 | 7.38 | 7.09 | 1.51% | 40,073,896 |
| Jun 8, 2026 | 7.53 | 7.64 | 7.24 | 7.27 | 6.99 | -5.71% | 48,748,748 |
| Jun 5, 2026 | 8.03 | 8.24 | 7.68 | 7.71 | 7.41 | -4.93% | 53,224,260 |
| Jun 4, 2026 | 7.97 | 8.24 | 7.94 | 8.11 | 7.79 | 0.62% | 51,847,520 |
| Jun 3, 2026 | 7.93 | 8.10 | 7.80 | 8.06 | 7.75 | 0.50% | 61,534,080 |
| Jun 2, 2026 | 8.00 | 8.11 | 7.90 | 8.02 | 7.71 | -0.25% | 48,262,460 |
| Jun 1, 2026 | 8.08 | 8.13 | 7.68 | 8.04 | 7.73 | 0.50% | 69,240,000 |
| May 29, 2026 | 7.84 | 8.13 | 7.78 | 8.00 | 7.69 | 2.17% | 79,053,070 |
| May 28, 2026 | 7.56 | 7.93 | 7.50 | 7.83 | 7.53 | 3.57% | 73,122,160 |
| May 27, 2026 | 7.46 | 7.62 | 7.42 | 7.56 | 7.27 | 0.80% | 43,714,660 |
| May 26, 2026 | 7.30 | 7.65 | 7.22 | 7.50 | 7.21 | 2.32% | 51,686,690 |
| May 25, 2026 | 7.19 | 7.35 | 7.13 | 7.33 | 7.05 | 1.81% | 35,383,340 |
| May 22, 2026 | 7.16 | 7.24 | 7.12 | 7.20 | 6.92 | 0.14% | 26,551,500 |
| May 21, 2026 | 7.27 | 7.40 | 7.15 | 7.19 | 6.91 | -2.18% | 36,996,430 |
| May 20, 2026 | 7.58 | 7.58 | 7.28 | 7.35 | 7.06 | -3.92% | 41,445,940 |
| May 19, 2026 | 7.46 | 7.71 | 7.36 | 7.65 | 7.35 | 2.55% | 54,643,460 |
| May 18, 2026 | 7.22 | 7.49 | 7.18 | 7.46 | 7.17 | 3.04% | 42,368,350 |
| May 15, 2026 | 7.26 | 7.33 | 7.10 | 7.24 | 6.96 | -0.69% | 42,170,510 |
| May 14, 2026 | 7.44 | 7.54 | 7.28 | 7.29 | 7.01 | -1.88% | 55,403,070 |
| May 13, 2026 | 7.29 | 7.47 | 7.28 | 7.43 | 7.14 | 2.06% | 61,026,190 |
| May 12, 2026 | 7.15 | 7.32 | 7.14 | 7.28 | 7.00 | 1.82% | 55,155,550 |
| May 11, 2026 | 7.10 | 7.19 | 7.08 | 7.15 | 6.87 | 0.56% | 35,126,810 |
| May 8, 2026 | 7.13 | 7.26 | 7.09 | 7.11 | 6.83 | -0.70% | 42,529,100 |
| May 7, 2026 | 7.09 | 7.17 | 7.04 | 7.16 | 6.88 | 0.70% | 41,662,050 |
| May 6, 2026 | 7.13 | 7.24 | 7.03 | 7.11 | 6.83 | - | 52,820,010 |
| Apr 30, 2026 | 7.24 | 7.24 | 7.09 | 7.11 | 6.83 | -1.80% | 30,156,920 |
| Apr 29, 2026 | 7.20 | 7.29 | 7.17 | 7.24 | 6.96 | - | 28,949,440 |
| Apr 28, 2026 | 7.12 | 7.28 | 7.09 | 7.24 | 6.96 | 1.40% | 30,094,840 |
| Apr 27, 2026 | 7.07 | 7.22 | 7.02 | 7.14 | 6.86 | 0.85% | 31,008,850 |
| Apr 24, 2026 | 7.22 | 7.22 | 7.05 | 7.08 | 6.80 | -1.94% | 28,524,600 |
| Apr 23, 2026 | 7.06 | 7.23 | 7.02 | 7.22 | 6.94 | 2.27% | 41,620,700 |
| Apr 22, 2026 | 7.05 | 7.13 | 7.01 | 7.06 | 6.79 | -0.28% | 24,614,000 |
| Apr 21, 2026 | 6.99 | 7.13 | 6.90 | 7.08 | 6.80 | 1.29% | 30,709,730 |