Guangzhou Pearl River Development Group Co., Ltd. (SHA:600684)
China · Delayed Price · Currency is CNY 3.110
-0.040 (-1.27%)
Jul 21, 2026, 3:00 PM CST
SHA:600684 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 3.10 | 3.12 | 3.02 | 3.07 | 3.07 | -0.65% | 14,791,460 |
| Jun 24, 2026 | 3.31 | 3.31 | 3.08 | 3.09 | 3.09 | -5.21% | 20,222,800 |
| Jun 23, 2026 | 3.20 | 3.36 | 3.19 | 3.26 | 3.26 | 2.19% | 25,828,331 |
| Jun 22, 2026 | 3.16 | 3.21 | 3.07 | 3.19 | 3.19 | - | 16,312,257 |
| Jun 18, 2026 | 3.19 | 3.26 | 3.14 | 3.19 | 3.19 | -0.31% | 16,234,520 |
| Jun 17, 2026 | 3.35 | 3.35 | 3.18 | 3.20 | 3.20 | -4.76% | 22,549,404 |
| Jun 16, 2026 | 3.53 | 3.55 | 3.33 | 3.36 | 3.36 | -5.88% | 32,077,880 |
| Jun 15, 2026 | 3.38 | 3.59 | 3.35 | 3.57 | 3.57 | 4.08% | 40,240,860 |
| Jun 12, 2026 | 3.36 | 3.63 | 3.28 | 3.43 | 3.43 | 2.69% | 36,830,610 |
| Jun 11, 2026 | 3.34 | 3.39 | 3.27 | 3.34 | 3.34 | -0.30% | 12,591,520 |
| Jun 10, 2026 | 3.38 | 3.42 | 3.31 | 3.35 | 3.35 | -0.59% | 15,129,480 |
| Jun 9, 2026 | 3.52 | 3.52 | 3.33 | 3.37 | 3.37 | -2.60% | 18,517,823 |
| Jun 8, 2026 | 3.49 | 3.61 | 3.40 | 3.46 | 3.46 | -2.81% | 14,862,460 |
| Jun 5, 2026 | 3.50 | 3.60 | 3.48 | 3.56 | 3.56 | 1.71% | 20,107,000 |
| Jun 4, 2026 | 3.52 | 3.60 | 3.48 | 3.50 | 3.50 | -0.85% | 15,483,900 |
| Jun 3, 2026 | 3.64 | 3.66 | 3.49 | 3.53 | 3.53 | -3.02% | 16,439,980 |
| Jun 2, 2026 | 3.78 | 3.85 | 3.60 | 3.64 | 3.64 | -3.45% | 18,509,680 |
| Jun 1, 2026 | 3.70 | 3.79 | 3.58 | 3.77 | 3.77 | 1.89% | 17,143,400 |
| May 29, 2026 | 3.76 | 3.85 | 3.67 | 3.70 | 3.70 | -0.54% | 20,035,790 |
| May 28, 2026 | 3.66 | 3.74 | 3.64 | 3.72 | 3.72 | 1.64% | 14,157,110 |
| May 27, 2026 | 3.71 | 3.75 | 3.64 | 3.66 | 3.66 | -1.61% | 14,552,860 |
| May 26, 2026 | 3.78 | 3.80 | 3.66 | 3.72 | 3.72 | -2.36% | 14,908,710 |
| May 25, 2026 | 3.82 | 3.89 | 3.76 | 3.81 | 3.81 | 1.33% | 13,345,970 |
| May 22, 2026 | 3.83 | 3.85 | 3.71 | 3.76 | 3.76 | -0.79% | 20,440,190 |
| May 21, 2026 | 4.00 | 4.04 | 3.77 | 3.79 | 3.79 | -5.25% | 18,474,890 |
| May 20, 2026 | 4.09 | 4.09 | 3.99 | 4.00 | 4.00 | -2.44% | 9,901,379 |
| May 19, 2026 | 4.09 | 4.12 | 4.02 | 4.10 | 4.10 | 0.49% | 11,269,960 |
| May 18, 2026 | 4.14 | 4.14 | 4.03 | 4.08 | 4.08 | -1.21% | 13,746,380 |
| May 15, 2026 | 4.15 | 4.21 | 4.09 | 4.13 | 4.13 | -0.48% | 16,021,510 |
| May 14, 2026 | 4.29 | 4.31 | 4.15 | 4.15 | 4.15 | -3.26% | 13,599,290 |
| May 13, 2026 | 4.38 | 4.40 | 4.25 | 4.29 | 4.29 | -2.05% | 18,115,520 |
| May 12, 2026 | 4.47 | 4.47 | 4.35 | 4.38 | 4.38 | -1.57% | 13,158,260 |