Guangzhou Pearl River Development Group Co., Ltd. (SHA:600684)
China · Delayed Price · Currency is CNY 4.860
-0.060 (-1.22%)
Jan 30, 2026, 3:00 PM CST
SHA:600684 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.10 | 5.24 | 4.86 | 4.86 | 4.86 | -1.22% | 136,288,619 |
| Jan 29, 2026 | 4.44 | 4.92 | 4.38 | 4.92 | 4.92 | 10.07% | 82,451,070 |
| Jan 28, 2026 | 4.50 | 4.54 | 4.44 | 4.47 | 4.47 | -0.45% | 14,045,320 |
| Jan 27, 2026 | 4.58 | 4.60 | 4.45 | 4.49 | 4.49 | -1.97% | 16,943,920 |
| Jan 26, 2026 | 4.73 | 4.73 | 4.53 | 4.58 | 4.58 | -3.38% | 25,415,510 |
| Jan 23, 2026 | 4.75 | 4.77 | 4.68 | 4.74 | 4.74 | -0.21% | 20,697,390 |
| Jan 22, 2026 | 4.80 | 4.86 | 4.62 | 4.75 | 4.75 | -1.45% | 28,669,730 |
| Jan 21, 2026 | 4.69 | 4.97 | 4.65 | 4.82 | 4.82 | 1.69% | 49,404,750 |
| Jan 20, 2026 | 4.66 | 4.78 | 4.64 | 4.74 | 4.74 | 1.72% | 24,169,980 |
| Jan 19, 2026 | 4.59 | 4.68 | 4.57 | 4.66 | 4.66 | 0.65% | 13,371,824 |
| Jan 16, 2026 | 4.70 | 4.70 | 4.56 | 4.63 | 4.63 | -1.49% | 19,600,630 |
| Jan 15, 2026 | 4.65 | 4.73 | 4.62 | 4.70 | 4.70 | 2.17% | 25,531,878 |
| Jan 14, 2026 | 4.55 | 4.68 | 4.52 | 4.60 | 4.60 | 0.22% | 21,982,660 |
| Jan 13, 2026 | 4.65 | 4.72 | 4.56 | 4.59 | 4.59 | -1.71% | 28,398,740 |
| Jan 12, 2026 | 4.46 | 4.69 | 4.44 | 4.67 | 4.67 | 4.71% | 40,908,230 |
| Jan 9, 2026 | 4.44 | 4.49 | 4.40 | 4.46 | 4.46 | 0.22% | 22,238,791 |
| Jan 8, 2026 | 4.36 | 4.48 | 4.34 | 4.45 | 4.45 | 1.14% | 18,276,300 |
| Jan 7, 2026 | 4.37 | 4.46 | 4.34 | 4.40 | 4.40 | 0.69% | 20,856,300 |
| Jan 6, 2026 | 4.33 | 4.42 | 4.33 | 4.37 | 4.37 | 0.46% | 18,271,460 |
| Jan 5, 2026 | 4.34 | 4.37 | 4.31 | 4.35 | 4.35 | -0.23% | 17,245,700 |
| Dec 31, 2025 | 4.30 | 4.38 | 4.28 | 4.36 | 4.36 | 1.16% | 16,056,250 |
| Dec 30, 2025 | 4.35 | 4.42 | 4.30 | 4.31 | 4.31 | -1.82% | 16,817,160 |
| Dec 29, 2025 | 4.48 | 4.54 | 4.35 | 4.39 | 4.39 | -2.01% | 21,767,610 |
| Dec 26, 2025 | 4.40 | 4.50 | 4.37 | 4.48 | 4.48 | 1.59% | 27,449,980 |
| Dec 25, 2025 | 4.46 | 4.50 | 4.38 | 4.41 | 4.41 | -0.23% | 21,243,050 |
| Dec 24, 2025 | 4.41 | 4.48 | 4.33 | 4.42 | 4.42 | -0.90% | 38,713,310 |
| Dec 23, 2025 | 4.75 | 4.75 | 4.45 | 4.46 | 4.46 | -9.72% | 79,548,000 |
| Dec 22, 2025 | 4.59 | 5.04 | 4.48 | 4.94 | 4.94 | 7.86% | 93,523,290 |
| Dec 19, 2025 | 4.42 | 4.61 | 4.38 | 4.58 | 4.58 | 3.39% | 27,551,340 |
| Dec 18, 2025 | 4.29 | 4.49 | 4.25 | 4.43 | 4.43 | 2.78% | 26,567,490 |
| Dec 17, 2025 | 4.26 | 4.40 | 4.19 | 4.31 | 4.31 | 1.17% | 23,477,418 |
| Dec 16, 2025 | 4.34 | 4.35 | 4.24 | 4.26 | 4.26 | -1.39% | 10,971,380 |
| Dec 15, 2025 | 4.20 | 4.37 | 4.19 | 4.32 | 4.32 | 1.89% | 21,008,170 |
| Dec 12, 2025 | 4.45 | 4.45 | 4.24 | 4.24 | 4.24 | -4.07% | 30,320,080 |
| Dec 11, 2025 | 4.64 | 4.65 | 4.42 | 4.42 | 4.42 | -4.74% | 24,080,890 |
| Dec 10, 2025 | 4.53 | 4.65 | 4.48 | 4.64 | 4.64 | 1.98% | 19,526,280 |
| Dec 9, 2025 | 4.59 | 4.59 | 4.52 | 4.55 | 4.55 | -0.87% | 10,164,500 |
| Dec 8, 2025 | 4.54 | 4.60 | 4.51 | 4.59 | 4.59 | 0.66% | 14,318,880 |
| Dec 5, 2025 | 4.50 | 4.58 | 4.42 | 4.56 | 4.56 | 1.11% | 12,125,980 |
| Dec 4, 2025 | 4.55 | 4.62 | 4.47 | 4.51 | 4.51 | -1.74% | 12,636,840 |
| Dec 3, 2025 | 4.71 | 4.74 | 4.54 | 4.59 | 4.59 | -3.16% | 19,631,300 |
| Dec 2, 2025 | 4.76 | 4.78 | 4.68 | 4.74 | 4.74 | -0.63% | 16,900,280 |
| Dec 1, 2025 | 4.62 | 4.83 | 4.61 | 4.77 | 4.77 | 3.25% | 36,431,470 |
| Nov 28, 2025 | 4.53 | 4.62 | 4.50 | 4.62 | 4.62 | 1.54% | 16,335,692 |
| Nov 27, 2025 | 4.55 | 4.58 | 4.49 | 4.55 | 4.55 | 0.22% | 12,103,580 |
| Nov 26, 2025 | 4.57 | 4.63 | 4.53 | 4.54 | 4.54 | -0.66% | 12,631,860 |
| Nov 25, 2025 | 4.58 | 4.61 | 4.51 | 4.57 | 4.57 | -0.22% | 13,372,500 |
| Nov 24, 2025 | 4.48 | 4.60 | 4.48 | 4.58 | 4.58 | 2.46% | 20,541,640 |
| Nov 21, 2025 | 4.61 | 4.69 | 4.47 | 4.47 | 4.47 | -4.49% | 22,702,240 |
| Nov 20, 2025 | 4.68 | 4.80 | 4.62 | 4.68 | 4.68 | -0.21% | 20,837,730 |