Guangdong Mingzhu Group Co.,Ltd (SHA:600382)
China · Delayed Price · Currency is CNY 5.31
+0.02 (0.38%)
Nov 3, 2026, 11:29 AM CST
SHA:600382 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.27 | 5.38 | 5.26 | 5.31 | 5.31 | 0.38% | 3,750,700 |
| Nov 2, 2026 | 5.22 | 5.30 | 5.14 | 5.29 | 5.29 | 0.95% | 6,636,554 |
| Oct 30, 2026 | 5.30 | 5.37 | 5.17 | 5.24 | 5.24 | -2.06% | 8,587,031 |
| Oct 29, 2026 | 5.39 | 5.48 | 5.32 | 5.35 | 5.35 | -0.37% | 6,994,200 |
| Oct 28, 2026 | 5.39 | 5.39 | 5.26 | 5.37 | 5.37 | 0.75% | 6,340,500 |
| Oct 27, 2026 | 5.40 | 5.49 | 5.30 | 5.33 | 5.33 | -0.93% | 7,711,717 |
| Oct 26, 2026 | 5.40 | 5.43 | 5.29 | 5.38 | 5.38 | 0.37% | 6,900,963 |
| Oct 23, 2026 | 5.15 | 5.38 | 5.00 | 5.36 | 5.36 | 3.08% | 11,324,536 |
| Oct 22, 2026 | 5.42 | 5.45 | 5.18 | 5.20 | 5.20 | -3.70% | 6,312,800 |
| Oct 21, 2026 | 5.45 | 5.48 | 5.39 | 5.40 | 5.40 | -0.55% | 4,381,400 |
| Oct 20, 2026 | 5.40 | 5.48 | 5.38 | 5.43 | 5.43 | 0.18% | 5,062,986 |
| Oct 19, 2026 | 5.40 | 5.50 | 5.38 | 5.42 | 5.42 | -0.91% | 5,672,708 |
| Oct 16, 2026 | 5.47 | 5.58 | 5.41 | 5.47 | 5.47 | 0.18% | 8,296,885 |
| Oct 15, 2026 | 5.29 | 5.57 | 5.24 | 5.46 | 5.46 | 1.49% | 16,376,286 |
| Oct 14, 2026 | 5.53 | 5.57 | 5.37 | 5.38 | 5.38 | -2.54% | 7,070,701 |
| Oct 13, 2026 | 5.50 | 5.57 | 5.38 | 5.52 | 5.52 | - | 7,513,017 |
| Oct 12, 2026 | 5.70 | 5.70 | 5.51 | 5.52 | 5.52 | -2.99% | 6,324,500 |
| Oct 9, 2026 | 5.70 | 5.70 | 5.50 | 5.69 | 5.69 | 0.35% | 9,806,800 |
| Oct 8, 2026 | 5.65 | 5.81 | 5.59 | 5.67 | 5.67 | 0.53% | 10,975,410 |
| Sep 30, 2026 | 5.57 | 5.71 | 5.56 | 5.64 | 5.64 | 1.26% | 8,058,269 |
| Sep 29, 2026 | 5.55 | 5.62 | 5.54 | 5.57 | 5.57 | 0.36% | 6,248,821 |
| Sep 28, 2026 | 5.63 | 5.68 | 5.53 | 5.55 | 5.55 | -1.60% | 10,438,060 |
| Sep 24, 2026 | 5.79 | 5.86 | 5.61 | 5.64 | 5.64 | -4.41% | 17,103,188 |
| Sep 23, 2026 | 6.02 | 6.24 | 5.88 | 5.90 | 5.90 | -1.99% | 24,577,746 |
| Sep 22, 2026 | 6.19 | 6.25 | 5.98 | 6.02 | 6.02 | -3.68% | 26,379,969 |
| Sep 21, 2026 | 6.23 | 6.45 | 6.11 | 6.25 | 6.25 | 0.64% | 18,553,253 |
| Sep 18, 2026 | 6.18 | 6.33 | 6.17 | 6.21 | 6.21 | 0.81% | 8,803,836 |
| Sep 17, 2026 | 6.20 | 6.27 | 6.15 | 6.16 | 6.16 | -1.60% | 8,195,000 |
| Sep 16, 2026 | 6.22 | 6.30 | 6.13 | 6.26 | 6.26 | 0.64% | 7,574,253 |
| Sep 15, 2026 | 6.23 | 6.30 | 6.16 | 6.22 | 6.22 | -0.16% | 9,204,700 |
| Sep 14, 2026 | 6.25 | 6.32 | 6.19 | 6.23 | 6.23 | -0.48% | 6,215,943 |
| Sep 11, 2026 | 6.43 | 6.43 | 6.13 | 6.26 | 6.26 | -3.40% | 14,669,632 |
| Sep 10, 2026 | 6.56 | 6.56 | 6.44 | 6.48 | 6.48 | -1.37% | 5,573,900 |
| Sep 9, 2026 | 6.49 | 6.58 | 6.44 | 6.57 | 6.57 | 1.08% | 7,704,481 |
| Sep 8, 2026 | 6.35 | 6.53 | 6.33 | 6.50 | 6.50 | 2.20% | 10,209,490 |
| Sep 7, 2026 | 6.49 | 6.53 | 6.33 | 6.36 | 6.36 | -3.05% | 11,685,978 |
| Sep 4, 2026 | 6.61 | 6.68 | 6.50 | 6.56 | 6.56 | -0.15% | 11,506,847 |
| Sep 3, 2026 | 6.44 | 6.63 | 6.38 | 6.57 | 6.57 | 2.18% | 15,479,114 |
| Sep 2, 2026 | 6.48 | 6.48 | 6.32 | 6.43 | 6.43 | -1.38% | 9,467,227 |
| Sep 1, 2026 | 6.51 | 6.60 | 6.49 | 6.52 | 6.52 | 0.15% | 8,289,495 |
| Aug 31, 2026 | 6.52 | 6.61 | 6.40 | 6.51 | 6.51 | -1.21% | 13,143,347 |
| Aug 28, 2026 | 6.42 | 6.60 | 6.38 | 6.59 | 6.59 | 2.49% | 18,868,815 |
| Aug 27, 2026 | 6.48 | 6.49 | 6.29 | 6.43 | 6.43 | -1.53% | 15,928,677 |
| Aug 26, 2026 | 6.46 | 6.68 | 6.42 | 6.53 | 6.53 | 1.08% | 11,839,885 |
| Aug 25, 2026 | 6.40 | 6.47 | 6.31 | 6.46 | 6.46 | 0.31% | 11,038,600 |
| Aug 24, 2026 | 6.28 | 6.48 | 6.28 | 6.44 | 6.44 | 2.55% | 15,561,517 |
| Aug 21, 2026 | 6.21 | 6.31 | 6.11 | 6.28 | 6.28 | 0.48% | 8,323,451 |
| Aug 20, 2026 | 6.17 | 6.42 | 6.17 | 6.25 | 6.25 | 1.79% | 11,426,180 |
| Aug 19, 2026 | 6.20 | 6.22 | 6.07 | 6.14 | 6.14 | -1.44% | 12,521,800 |
| Aug 18, 2026 | 6.36 | 6.42 | 6.20 | 6.23 | 6.23 | -2.35% | 12,014,000 |