Guangzhou Pearl River Development Group Co., Ltd. (SHA:600684)
China · Delayed Price · Currency is CNY 3.510
-0.240 (-6.40%)
Sep 3, 2026, 3:00 PM CST
SHA:600684 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.76 | 3.79 | 3.45 | 3.51 | 3.51 | -6.40% | 46,961,020 |
| Sep 2, 2026 | 3.76 | 3.79 | 3.68 | 3.75 | 3.75 | -0.27% | 13,537,323 |
| Sep 1, 2026 | 3.66 | 3.80 | 3.63 | 3.76 | 3.76 | 1.62% | 24,329,084 |
| Aug 31, 2026 | 3.85 | 3.89 | 3.67 | 3.70 | 3.70 | -1.60% | 28,106,720 |
| Aug 28, 2026 | 3.75 | 3.80 | 3.71 | 3.76 | 3.76 | 0.80% | 17,420,920 |
| Aug 27, 2026 | 3.63 | 3.80 | 3.61 | 3.73 | 3.73 | 2.75% | 22,547,224 |
| Aug 26, 2026 | 3.55 | 3.68 | 3.53 | 3.63 | 3.63 | 2.25% | 17,677,133 |
| Aug 25, 2026 | 3.44 | 3.57 | 3.42 | 3.55 | 3.55 | 2.60% | 16,337,640 |
| Aug 24, 2026 | 3.50 | 3.55 | 3.42 | 3.46 | 3.46 | - | 12,605,900 |
| Aug 21, 2026 | 3.47 | 3.49 | 3.36 | 3.46 | 3.46 | -1.14% | 14,634,569 |
| Aug 20, 2026 | 3.40 | 3.51 | 3.37 | 3.50 | 3.50 | 1.74% | 22,746,261 |
| Aug 19, 2026 | 3.39 | 3.63 | 3.39 | 3.44 | 3.44 | 0.58% | 28,190,441 |
| Aug 18, 2026 | 3.46 | 3.47 | 3.39 | 3.42 | 3.42 | -0.58% | 10,972,420 |
| Aug 17, 2026 | 3.40 | 3.44 | 3.34 | 3.44 | 3.44 | 1.78% | 13,128,820 |
| Aug 14, 2026 | 3.44 | 3.46 | 3.33 | 3.38 | 3.38 | -1.74% | 15,055,400 |
| Aug 13, 2026 | 3.57 | 3.57 | 3.43 | 3.44 | 3.44 | -3.10% | 16,689,120 |
| Aug 12, 2026 | 3.50 | 3.58 | 3.47 | 3.55 | 3.55 | 1.43% | 12,642,629 |
| Aug 11, 2026 | 3.51 | 3.54 | 3.44 | 3.50 | 3.50 | -0.28% | 12,087,700 |
| Aug 10, 2026 | 3.41 | 3.52 | 3.38 | 3.51 | 3.51 | 3.54% | 16,236,470 |
| Aug 7, 2026 | 3.48 | 3.48 | 3.33 | 3.39 | 3.39 | -2.31% | 13,129,460 |
| Aug 6, 2026 | 3.45 | 3.48 | 3.40 | 3.47 | 3.47 | -0.29% | 11,738,969 |
| Aug 5, 2026 | 3.50 | 3.50 | 3.44 | 3.48 | 3.48 | -0.57% | 13,766,820 |
| Aug 4, 2026 | 3.48 | 3.54 | 3.46 | 3.50 | 3.50 | - | 10,697,820 |
| Aug 3, 2026 | 3.47 | 3.53 | 3.46 | 3.50 | 3.50 | 1.16% | 10,545,240 |
| Jul 31, 2026 | 3.37 | 3.48 | 3.34 | 3.46 | 3.46 | 2.06% | 15,685,840 |
| Jul 30, 2026 | 3.42 | 3.49 | 3.38 | 3.39 | 3.39 | -1.45% | 16,142,040 |
| Jul 29, 2026 | 3.37 | 3.49 | 3.37 | 3.44 | 3.44 | 0.88% | 16,970,901 |
| Jul 28, 2026 | 3.35 | 3.50 | 3.35 | 3.41 | 3.41 | -0.29% | 19,809,200 |
| Jul 27, 2026 | 3.21 | 3.50 | 3.20 | 3.42 | 3.42 | 6.87% | 33,584,670 |
| Jul 24, 2026 | 3.29 | 3.33 | 3.20 | 3.20 | 3.20 | -3.61% | 18,487,009 |
| Jul 23, 2026 | 3.26 | 3.33 | 3.17 | 3.32 | 3.32 | 2.47% | 40,971,372 |
| Jul 22, 2026 | 3.15 | 3.42 | 3.07 | 3.24 | 3.24 | 4.18% | 40,005,807 |
| Jul 21, 2026 | 3.15 | 3.17 | 3.02 | 3.11 | 3.11 | -1.27% | 22,844,604 |
| Jul 20, 2026 | 3.10 | 3.24 | 3.10 | 3.15 | 3.15 | 1.61% | 24,204,700 |
| Jul 17, 2026 | 3.22 | 3.30 | 3.08 | 3.10 | 3.10 | -3.73% | 22,720,166 |
| Jul 16, 2026 | 3.15 | 3.24 | 3.10 | 3.22 | 3.22 | 1.58% | 15,559,700 |
| Jul 15, 2026 | 3.02 | 3.20 | 2.99 | 3.17 | 3.17 | 4.28% | 24,370,735 |
| Jul 14, 2026 | 2.99 | 3.04 | 2.92 | 3.04 | 3.04 | 2.70% | 14,320,817 |
| Jul 13, 2026 | 3.05 | 3.09 | 2.94 | 2.96 | 2.96 | -3.58% | 16,217,904 |
| Jul 10, 2026 | 2.93 | 3.12 | 2.90 | 3.07 | 3.07 | 4.07% | 23,995,397 |
| Jul 9, 2026 | 2.95 | 2.99 | 2.89 | 2.95 | 2.95 | -0.67% | 12,265,080 |
| Jul 8, 2026 | 2.96 | 3.00 | 2.90 | 2.97 | 2.97 | 0.68% | 13,095,020 |
| Jul 7, 2026 | 3.00 | 3.03 | 2.94 | 2.95 | 2.95 | -2.64% | 13,043,336 |
| Jul 6, 2026 | 3.14 | 3.14 | 3.01 | 3.03 | 3.03 | -3.50% | 16,945,180 |
| Jul 3, 2026 | 3.06 | 3.14 | 3.04 | 3.14 | 3.14 | 2.61% | 16,706,100 |
| Jul 2, 2026 | 3.07 | 3.17 | 3.05 | 3.06 | 3.06 | -0.33% | 17,524,986 |
| Jul 1, 2026 | 3.07 | 3.12 | 2.98 | 3.07 | 3.07 | 1.99% | 22,418,809 |
| Jun 30, 2026 | 3.02 | 3.08 | 2.95 | 3.01 | 3.01 | -1.31% | 18,202,545 |
| Jun 29, 2026 | 3.02 | 3.06 | 2.92 | 3.05 | 3.05 | 0.99% | 20,928,085 |
| Jun 26, 2026 | 3.05 | 3.14 | 2.98 | 3.02 | 3.02 | -1.63% | 21,896,660 |