Guangdong Mingzhu Group Co.,Ltd (SHA:600382)
China · Delayed Price · Currency is CNY 6.46
+0.02 (0.31%)
Aug 25, 2026, 3:00 PM CST
SHA:600382 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 6.32 | 6.44 | 6.23 | 6.38 | 6.38 | 0.63% | 11,120,800 |
| Aug 14, 2026 | 6.31 | 6.50 | 6.27 | 6.34 | 6.34 | 0.32% | 13,578,500 |
| Aug 13, 2026 | 6.42 | 6.43 | 6.32 | 6.32 | 6.32 | -1.10% | 9,616,034 |
| Aug 12, 2026 | 6.39 | 6.42 | 6.32 | 6.39 | 6.39 | 0.31% | 9,516,100 |
| Aug 11, 2026 | 6.52 | 6.52 | 6.36 | 6.37 | 6.37 | -2.45% | 11,801,680 |
| Aug 10, 2026 | 6.38 | 6.62 | 6.36 | 6.53 | 6.53 | 2.35% | 16,111,640 |
| Aug 7, 2026 | 6.34 | 6.40 | 6.18 | 6.38 | 6.38 | 0.63% | 15,893,750 |
| Aug 6, 2026 | 6.26 | 6.35 | 6.17 | 6.34 | 6.34 | -0.47% | 14,566,160 |
| Aug 5, 2026 | 6.30 | 6.48 | 6.28 | 6.37 | 6.37 | 0.47% | 17,709,423 |
| Aug 4, 2026 | 6.25 | 6.39 | 6.21 | 6.34 | 6.34 | 2.09% | 16,934,130 |
| 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 |