Guangdong Mingzhu Group Co.,Ltd (SHA:600382)
China · Delayed Price · Currency is CNY 6.21
-0.25 (-3.87%)
Aug 3, 2026, 3:00 PM CST
SHA:600382 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 6.46 | 6.47 | 6.18 | 6.21 | 6.21 | -3.87% | 22,000,130 |
| Jul 31, 2026 | 6.15 | 6.48 | 6.15 | 6.46 | 6.46 | 2.22% | 19,427,325 |
| Jul 30, 2026 | 6.30 | 6.82 | 6.30 | 6.32 | 6.32 | 0.64% | 28,700,154 |
| Jul 29, 2026 | 6.25 | 6.33 | 6.13 | 6.28 | 6.28 | 1.95% | 17,096,032 |
| Jul 28, 2026 | 5.83 | 6.22 | 5.83 | 6.16 | 6.16 | 4.76% | 20,820,565 |
| Jul 27, 2026 | 5.79 | 5.91 | 5.71 | 5.88 | 5.88 | 2.44% | 9,820,900 |
| Jul 24, 2026 | 5.93 | 5.97 | 5.68 | 5.74 | 5.74 | -4.01% | 14,954,700 |
| Jul 23, 2026 | 5.72 | 6.00 | 5.69 | 5.98 | 5.98 | 5.10% | 20,369,608 |
| Jul 22, 2026 | 5.78 | 5.95 | 5.66 | 5.69 | 5.69 | -0.52% | 13,201,289 |
| Jul 21, 2026 | 5.62 | 5.73 | 5.29 | 5.72 | 5.72 | 1.78% | 18,828,622 |
| Jul 20, 2026 | 5.81 | 5.89 | 5.56 | 5.62 | 5.62 | -2.26% | 13,622,261 |
| Jul 17, 2026 | 6.11 | 6.19 | 5.60 | 5.75 | 5.75 | -6.05% | 16,363,800 |
| Jul 16, 2026 | 6.28 | 6.32 | 6.10 | 6.12 | 6.12 | -3.16% | 9,957,300 |
| Jul 15, 2026 | 6.24 | 6.35 | 6.13 | 6.32 | 6.32 | 2.10% | 11,504,760 |
| Jul 14, 2026 | 5.95 | 6.19 | 5.90 | 6.19 | 6.19 | 3.51% | 12,061,210 |
| Jul 13, 2026 | 6.18 | 6.22 | 5.96 | 5.98 | 5.98 | -3.08% | 11,245,868 |
| Jul 10, 2026 | 6.30 | 6.35 | 6.12 | 6.17 | 6.17 | -1.75% | 11,743,990 |
| Jul 9, 2026 | 6.18 | 6.33 | 6.04 | 6.28 | 6.28 | 1.13% | 17,931,681 |
| Jul 8, 2026 | 5.91 | 6.49 | 5.76 | 6.21 | 6.21 | 4.19% | 33,594,742 |
| Jul 7, 2026 | 6.29 | 6.31 | 5.95 | 5.96 | 5.96 | -4.94% | 21,395,007 |
| Jul 6, 2026 | 6.67 | 6.67 | 6.24 | 6.27 | 6.27 | -6.14% | 20,333,746 |
| Jul 3, 2026 | 6.44 | 6.84 | 6.42 | 6.68 | 6.68 | 3.09% | 19,374,407 |
| Jul 2, 2026 | 6.56 | 6.75 | 6.47 | 6.48 | 6.48 | -1.97% | 18,215,303 |
| Jul 1, 2026 | 6.68 | 6.74 | 6.52 | 6.61 | 6.61 | -1.78% | 18,643,160 |
| Jun 30, 2026 | 6.86 | 6.93 | 6.51 | 6.73 | 6.73 | -1.90% | 22,010,237 |
| Jun 29, 2026 | 7.00 | 7.02 | 6.75 | 6.86 | 6.86 | -4.46% | 22,761,380 |
| Jun 26, 2026 | 6.88 | 7.28 | 6.49 | 7.18 | 7.18 | 3.46% | 35,999,640 |
| Jun 25, 2026 | 7.20 | 7.21 | 6.86 | 6.94 | 6.94 | -4.80% | 28,372,220 |
| Jun 24, 2026 | 7.68 | 7.73 | 7.10 | 7.29 | 7.29 | -4.95% | 33,376,860 |
| Jun 23, 2026 | 7.64 | 7.98 | 7.59 | 7.67 | 7.67 | 0.92% | 36,280,350 |
| Jun 22, 2026 | 8.30 | 8.31 | 7.42 | 7.60 | 7.60 | -7.77% | 48,676,530 |
| Jun 18, 2026 | 8.17 | 8.33 | 8.11 | 8.24 | 8.24 | 0.86% | 24,366,300 |
| Jun 17, 2026 | 8.20 | 8.44 | 8.10 | 8.17 | 8.17 | -2.16% | 29,054,770 |
| Jun 16, 2026 | 8.23 | 8.95 | 8.09 | 8.35 | 8.35 | 1.58% | 48,426,050 |
| Jun 15, 2026 | 8.15 | 8.34 | 8.13 | 8.22 | 8.22 | 0.86% | 25,503,930 |
| Jun 12, 2026 | 8.38 | 8.47 | 8.11 | 8.15 | 8.15 | -0.85% | 22,303,930 |
| Jun 11, 2026 | 8.18 | 8.29 | 8.01 | 8.22 | 8.22 | -0.84% | 21,308,558 |
| Jun 10, 2026 | 8.40 | 8.64 | 8.11 | 8.29 | 8.29 | -1.19% | 41,833,618 |
| Jun 9, 2026 | 8.70 | 8.76 | 8.30 | 8.39 | 8.39 | -3.67% | 42,088,839 |
| Jun 8, 2026 | 9.61 | 9.66 | 8.71 | 8.71 | 8.71 | -10.02% | 67,571,720 |
| Jun 5, 2026 | 8.93 | 9.68 | 8.88 | 9.68 | 9.68 | 10.00% | 75,780,137 |
| Jun 4, 2026 | 8.55 | 9.11 | 8.55 | 8.80 | 8.80 | 2.21% | 24,838,588 |
| Jun 3, 2026 | 8.00 | 8.72 | 7.85 | 8.61 | 8.61 | 7.62% | 36,400,491 |
| Jun 2, 2026 | 8.07 | 8.17 | 7.87 | 8.00 | 8.00 | -1.23% | 14,645,082 |
| Jun 1, 2026 | 8.11 | 8.38 | 7.99 | 8.10 | 8.10 | -0.61% | 19,339,960 |
| May 29, 2026 | 8.03 | 8.77 | 7.95 | 8.15 | 8.15 | 1.49% | 35,880,455 |
| May 28, 2026 | 8.27 | 8.35 | 7.94 | 8.03 | 8.03 | -3.37% | 25,692,946 |
| May 27, 2026 | 9.02 | 9.07 | 8.28 | 8.31 | 8.31 | -7.46% | 34,338,636 |
| May 26, 2026 | 9.35 | 9.38 | 8.81 | 8.98 | 8.98 | -2.39% | 27,649,959 |
| May 25, 2026 | 9.20 | 9.40 | 8.93 | 9.20 | 9.20 | -1.57% | 39,485,823 |