Guangdong Mingzhu Group Co.,Ltd (SHA:600382)
China · Delayed Price · Currency is CNY 7.67
+0.07 (0.92%)
Jun 23, 2026, 3:00 PM CST
SHA:600382 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 7.64 | 7.98 | 7.59 | 7.70 | - | 1.32% | 26,030,549 |
| 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 |
| May 22, 2026 | 8.73 | 9.58 | 8.48 | 9.56 | 9.35 | 7.90% | 82,664,310 |
| May 21, 2026 | 8.20 | 8.86 | 8.17 | 8.86 | 8.66 | 10.06% | 37,543,020 |
| May 20, 2026 | 8.51 | 8.76 | 8.04 | 8.05 | 7.87 | -4.96% | 38,854,010 |
| May 19, 2026 | 8.17 | 8.84 | 8.15 | 8.47 | 8.28 | 3.93% | 38,478,490 |
| May 18, 2026 | 8.18 | 8.40 | 8.15 | 8.15 | 7.97 | -10.04% | 47,555,500 |
| May 15, 2026 | 8.71 | 9.15 | 8.58 | 9.06 | 8.86 | 3.07% | 42,001,300 |
| May 14, 2026 | 8.47 | 8.88 | 8.16 | 8.79 | 8.59 | 4.89% | 36,056,800 |
| May 13, 2026 | 8.51 | 8.55 | 8.38 | 8.38 | 8.19 | -2.90% | 17,819,350 |
| May 12, 2026 | 8.48 | 9.08 | 8.48 | 8.63 | 8.44 | 3.85% | 29,263,070 |
| May 11, 2026 | 8.23 | 8.34 | 8.11 | 8.31 | 8.12 | 0.73% | 17,480,480 |
| May 8, 2026 | 8.39 | 8.40 | 8.23 | 8.25 | 8.07 | -2.14% | 16,415,860 |
| May 7, 2026 | 8.38 | 8.48 | 8.38 | 8.43 | 8.24 | 0.24% | 14,205,460 |
| May 6, 2026 | 8.42 | 8.48 | 8.35 | 8.41 | 8.22 | 0.48% | 16,757,970 |
| Apr 30, 2026 | 8.43 | 8.60 | 8.31 | 8.37 | 8.18 | -2.33% | 16,516,800 |
| Apr 29, 2026 | 8.41 | 8.66 | 8.29 | 8.57 | 8.38 | 1.42% | 13,374,900 |
| Apr 28, 2026 | 8.58 | 8.59 | 8.41 | 8.45 | 8.26 | -1.52% | 14,521,180 |
| Apr 27, 2026 | 8.84 | 8.91 | 8.57 | 8.58 | 8.39 | -2.72% | 18,093,740 |
| Apr 24, 2026 | 8.78 | 8.88 | 8.63 | 8.82 | 8.62 | 0.11% | 17,737,700 |
| Apr 23, 2026 | 9.00 | 9.05 | 8.70 | 8.81 | 8.61 | -3.61% | 24,750,270 |
| Apr 22, 2026 | 9.50 | 9.52 | 8.78 | 9.14 | 8.94 | -3.48% | 37,288,820 |
| Apr 21, 2026 | 9.70 | 9.75 | 9.32 | 9.47 | 9.26 | -2.97% | 27,420,740 |
| Apr 20, 2026 | 10.15 | 10.20 | 9.71 | 9.76 | 9.54 | -3.75% | 33,698,130 |
| Apr 17, 2026 | 10.15 | 10.33 | 9.90 | 10.14 | 9.91 | 0.90% | 29,985,560 |
| Apr 16, 2026 | 9.26 | 10.20 | 9.20 | 10.05 | 9.83 | 7.72% | 42,657,370 |
| Apr 15, 2026 | 9.49 | 9.52 | 9.28 | 9.33 | 9.12 | -1.58% | 16,060,040 |
| Apr 14, 2026 | 9.53 | 9.65 | 9.34 | 9.48 | 9.27 | 1.50% | 20,929,700 |
| Apr 13, 2026 | 9.50 | 9.53 | 9.13 | 9.34 | 9.13 | -1.06% | 27,676,380 |
| Apr 10, 2026 | 9.08 | 9.80 | 9.05 | 9.44 | 9.23 | 5.01% | 42,910,700 |
| Apr 9, 2026 | 8.95 | 9.07 | 8.83 | 8.99 | 8.79 | 0.22% | 15,279,300 |