Guangzhou Pearl River Development Group Co., Ltd. (SHA:600684)
China · Delayed Price · Currency is CNY 3.350
+0.050 (1.52%)
Oct 21, 2026, 10:24 AM CST
SHA:600684 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 3.31 | 3.36 | 3.29 | 3.35 | 3.35 | 1.52% | 3,969,000 |
| Oct 20, 2026 | 3.28 | 3.32 | 3.25 | 3.30 | 3.30 | 0.61% | 10,175,680 |
| Oct 19, 2026 | 3.39 | 3.43 | 3.24 | 3.28 | 3.28 | -4.09% | 15,710,234 |
| Oct 16, 2026 | 3.47 | 3.51 | 3.39 | 3.42 | 3.42 | 1.48% | 13,669,800 |
| Oct 15, 2026 | 3.43 | 3.47 | 3.36 | 3.37 | 3.37 | -3.44% | 11,616,100 |
| Oct 14, 2026 | 3.56 | 3.60 | 3.47 | 3.49 | 3.49 | -1.97% | 11,304,819 |
| Oct 13, 2026 | 3.51 | 3.58 | 3.44 | 3.56 | 3.56 | 1.14% | 14,295,460 |
| Oct 12, 2026 | 3.64 | 3.64 | 3.51 | 3.52 | 3.52 | -3.30% | 13,358,050 |
| Oct 9, 2026 | 3.61 | 3.67 | 3.52 | 3.64 | 3.64 | 0.83% | 15,771,963 |
| Oct 8, 2026 | 3.60 | 3.67 | 3.56 | 3.61 | 3.61 | -0.82% | 14,599,720 |
| Sep 30, 2026 | 3.66 | 3.68 | 3.44 | 3.64 | 3.64 | -0.55% | 26,861,839 |
| Sep 29, 2026 | 3.54 | 3.70 | 3.51 | 3.66 | 3.66 | 3.98% | 21,961,638 |
| Sep 28, 2026 | 3.60 | 3.60 | 3.49 | 3.52 | 3.52 | -1.12% | 10,420,464 |
| Sep 24, 2026 | 3.62 | 3.64 | 3.53 | 3.56 | 3.56 | -1.66% | 13,709,761 |
| Sep 23, 2026 | 3.62 | 3.72 | 3.59 | 3.62 | 3.62 | - | 20,910,376 |
| Sep 22, 2026 | 3.64 | 3.66 | 3.57 | 3.62 | 3.62 | -0.55% | 14,526,900 |
| Sep 21, 2026 | 3.47 | 3.66 | 3.45 | 3.64 | 3.64 | 4.60% | 19,608,227 |
| Sep 18, 2026 | 3.49 | 3.51 | 3.44 | 3.48 | 3.48 | - | 12,514,601 |
| Sep 17, 2026 | 3.36 | 3.51 | 3.33 | 3.48 | 3.48 | 3.26% | 14,612,940 |
| Sep 16, 2026 | 3.32 | 3.40 | 3.29 | 3.37 | 3.37 | 1.20% | 10,935,572 |
| Sep 15, 2026 | 3.43 | 3.45 | 3.31 | 3.33 | 3.33 | -3.20% | 11,251,376 |
| Sep 14, 2026 | 3.44 | 3.49 | 3.42 | 3.44 | 3.44 | -0.58% | 8,890,345 |
| Sep 11, 2026 | 3.52 | 3.53 | 3.41 | 3.46 | 3.46 | -2.54% | 15,271,413 |
| Sep 10, 2026 | 3.62 | 3.63 | 3.53 | 3.55 | 3.55 | -2.47% | 13,220,620 |
| Sep 9, 2026 | 3.69 | 3.72 | 3.63 | 3.64 | 3.64 | -2.41% | 17,452,647 |
| Sep 8, 2026 | 3.60 | 3.74 | 3.60 | 3.73 | 3.73 | 3.32% | 20,661,877 |
| Sep 7, 2026 | 3.67 | 3.69 | 3.60 | 3.61 | 3.61 | -1.37% | 22,359,370 |
| Sep 4, 2026 | 3.58 | 3.81 | 3.53 | 3.66 | 3.66 | 4.27% | 47,829,254 |
| 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 |