Guangzhou Port Company Limited (SHA:601228)
China · Delayed Price · Currency is CNY 3.590
+0.080 (2.28%)
At close: Feb 27, 2026
Guangzhou Port Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.49 | 3.56 | 3.49 | 3.53 | - | 0.57% | 10,145,900 |
| Feb 26, 2026 | 3.54 | 3.57 | 3.48 | 3.51 | 3.51 | -0.28% | 27,607,840 |
| Feb 25, 2026 | 3.46 | 3.57 | 3.46 | 3.52 | 3.52 | 2.03% | 42,742,600 |
| Feb 24, 2026 | 3.42 | 3.47 | 3.41 | 3.45 | 3.45 | 1.77% | 33,309,040 |
| Feb 13, 2026 | 3.47 | 3.48 | 3.39 | 3.39 | 3.39 | -2.31% | 34,413,105 |
| Feb 12, 2026 | 3.50 | 3.58 | 3.46 | 3.47 | 3.47 | -0.86% | 36,877,250 |
| Feb 11, 2026 | 3.48 | 3.53 | 3.46 | 3.50 | 3.50 | 0.57% | 32,487,600 |
| Feb 10, 2026 | 3.49 | 3.49 | 3.44 | 3.48 | 3.48 | -0.29% | 25,635,936 |
| Feb 9, 2026 | 3.49 | 3.51 | 3.46 | 3.49 | 3.49 | 0.58% | 23,790,640 |
| Feb 6, 2026 | 3.46 | 3.50 | 3.42 | 3.47 | 3.47 | - | 26,651,650 |
| Feb 5, 2026 | 3.53 | 3.53 | 3.45 | 3.47 | 3.47 | -1.42% | 29,173,190 |
| Feb 4, 2026 | 3.46 | 3.53 | 3.44 | 3.52 | 3.52 | 2.33% | 37,212,576 |
| Feb 3, 2026 | 3.45 | 3.47 | 3.42 | 3.44 | 3.44 | 0.29% | 36,086,430 |
| Feb 2, 2026 | 3.55 | 3.56 | 3.42 | 3.43 | 3.43 | -3.65% | 57,983,660 |
| Jan 30, 2026 | 3.60 | 3.64 | 3.51 | 3.56 | 3.56 | -1.11% | 35,138,600 |
| Jan 29, 2026 | 3.57 | 3.64 | 3.55 | 3.60 | 3.60 | 0.56% | 34,383,816 |
| Jan 28, 2026 | 3.58 | 3.64 | 3.57 | 3.58 | 3.58 | -0.56% | 37,461,450 |
| Jan 27, 2026 | 3.65 | 3.65 | 3.56 | 3.60 | 3.60 | -1.64% | 35,268,500 |
| Jan 26, 2026 | 3.73 | 3.74 | 3.62 | 3.66 | 3.66 | -2.40% | 50,713,020 |
| Jan 23, 2026 | 3.61 | 3.78 | 3.60 | 3.75 | 3.75 | 3.88% | 58,941,710 |
| Jan 22, 2026 | 3.65 | 3.68 | 3.59 | 3.61 | 3.61 | -1.10% | 30,778,080 |
| Jan 21, 2026 | 3.61 | 3.68 | 3.59 | 3.65 | 3.65 | 0.83% | 38,373,760 |
| Jan 20, 2026 | 3.59 | 3.63 | 3.56 | 3.62 | 3.62 | 0.84% | 34,278,570 |
| Jan 19, 2026 | 3.62 | 3.69 | 3.57 | 3.59 | 3.59 | -1.64% | 55,146,680 |
| Jan 16, 2026 | 3.47 | 3.65 | 3.47 | 3.65 | 3.65 | 5.19% | 77,302,460 |
| Jan 15, 2026 | 3.51 | 3.54 | 3.45 | 3.47 | 3.47 | -1.42% | 41,191,900 |
| Jan 14, 2026 | 3.60 | 3.65 | 3.49 | 3.52 | 3.52 | -2.22% | 71,564,480 |
| Jan 13, 2026 | 3.55 | 3.69 | 3.55 | 3.60 | 3.60 | 1.12% | 108,519,800 |
| Jan 12, 2026 | 3.29 | 3.62 | 3.29 | 3.56 | 3.56 | 8.21% | 164,077,200 |
| Jan 9, 2026 | 3.29 | 3.31 | 3.27 | 3.29 | 3.29 | 0.30% | 32,191,590 |
| Jan 8, 2026 | 3.27 | 3.29 | 3.25 | 3.28 | 3.28 | 0.31% | 19,783,820 |
| Jan 7, 2026 | 3.28 | 3.29 | 3.26 | 3.27 | 3.27 | -0.30% | 19,419,730 |
| Jan 6, 2026 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 1.23% | 34,099,200 |
| Jan 5, 2026 | 3.24 | 3.25 | 3.23 | 3.24 | 3.24 | - | 26,762,960 |
| Dec 31, 2025 | 3.25 | 3.25 | 3.23 | 3.24 | 3.24 | -0.31% | 12,397,500 |
| Dec 30, 2025 | 3.27 | 3.28 | 3.24 | 3.25 | 3.25 | -0.31% | 17,610,300 |
| Dec 29, 2025 | 3.29 | 3.29 | 3.26 | 3.26 | 3.26 | -0.61% | 14,434,360 |
| Dec 26, 2025 | 3.29 | 3.31 | 3.27 | 3.28 | 3.28 | -0.61% | 15,998,800 |
| Dec 25, 2025 | 3.28 | 3.31 | 3.28 | 3.30 | 3.30 | 0.61% | 14,923,770 |
| Dec 24, 2025 | 3.27 | 3.28 | 3.25 | 3.28 | 3.28 | 0.61% | 14,044,300 |
| Dec 23, 2025 | 3.30 | 3.32 | 3.26 | 3.26 | 3.26 | -0.91% | 19,549,380 |
| Dec 22, 2025 | 3.26 | 3.30 | 3.25 | 3.29 | 3.29 | 1.23% | 22,587,360 |
| Dec 19, 2025 | 3.24 | 3.27 | 3.23 | 3.25 | 3.25 | 0.31% | 18,012,000 |
| Dec 18, 2025 | 3.23 | 3.25 | 3.22 | 3.24 | 3.24 | - | 13,250,000 |
| Dec 17, 2025 | 3.22 | 3.25 | 3.20 | 3.24 | 3.24 | 0.31% | 21,605,420 |
| Dec 16, 2025 | 3.25 | 3.26 | 3.21 | 3.23 | 3.23 | -0.62% | 19,040,670 |
| Dec 15, 2025 | 3.22 | 3.26 | 3.22 | 3.25 | 3.25 | 0.62% | 16,864,300 |
| Dec 12, 2025 | 3.28 | 3.29 | 3.23 | 3.23 | 3.23 | -1.52% | 31,489,305 |
| Dec 11, 2025 | 3.33 | 3.33 | 3.27 | 3.28 | 3.28 | -1.50% | 19,592,160 |
| Dec 10, 2025 | 3.30 | 3.34 | 3.29 | 3.33 | 3.33 | 0.91% | 18,721,800 |