Guangzhou Port Company Limited (SHA:601228)
China · Delayed Price · Currency is CNY 3.440
+0.010 (0.29%)
Sep 12, 2025, 3:00 PM CST
Guangzhou Port Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.42 | 3.45 | 3.41 | 3.44 | 3.44 | 0.29% | 25,907,145 |
| Sep 11, 2025 | 3.41 | 3.43 | 3.38 | 3.43 | 3.43 | 0.59% | 19,928,447 |
| Sep 10, 2025 | 3.41 | 3.42 | 3.39 | 3.41 | 3.41 | - | 14,389,803 |
| Sep 9, 2025 | 3.42 | 3.42 | 3.39 | 3.41 | 3.41 | -0.29% | 17,371,800 |
| Sep 8, 2025 | 3.34 | 3.45 | 3.34 | 3.42 | 3.42 | 2.09% | 38,946,259 |
| Sep 5, 2025 | 3.35 | 3.35 | 3.32 | 3.35 | 3.35 | - | 19,127,800 |
| Sep 4, 2025 | 3.33 | 3.36 | 3.30 | 3.35 | 3.35 | 0.30% | 24,972,532 |
| Sep 3, 2025 | 3.41 | 3.42 | 3.33 | 3.34 | 3.34 | -2.05% | 26,844,564 |
| Sep 2, 2025 | 3.42 | 3.44 | 3.38 | 3.41 | 3.41 | -0.29% | 23,196,164 |
| Sep 1, 2025 | 3.44 | 3.44 | 3.40 | 3.42 | 3.42 | -0.58% | 28,130,555 |
| Aug 29, 2025 | 3.41 | 3.46 | 3.39 | 3.44 | 3.44 | 0.88% | 40,848,490 |
| Aug 28, 2025 | 3.38 | 3.45 | 3.33 | 3.41 | 3.41 | 0.89% | 35,493,165 |
| Aug 27, 2025 | 3.42 | 3.46 | 3.38 | 3.38 | 3.38 | -1.17% | 38,889,890 |
| Aug 26, 2025 | 3.45 | 3.45 | 3.42 | 3.42 | 3.42 | -0.58% | 22,554,700 |
| Aug 25, 2025 | 3.44 | 3.48 | 3.42 | 3.44 | 3.44 | 0.29% | 40,503,262 |
| Aug 22, 2025 | 3.38 | 3.43 | 3.35 | 3.43 | 3.43 | 1.48% | 40,820,058 |
| Aug 21, 2025 | 3.36 | 3.39 | 3.36 | 3.38 | 3.38 | 0.60% | 24,823,154 |
| Aug 20, 2025 | 3.36 | 3.37 | 3.33 | 3.36 | 3.36 | 0.30% | 17,346,971 |
| Aug 19, 2025 | 3.36 | 3.38 | 3.34 | 3.35 | 3.35 | - | 27,151,638 |
| Aug 18, 2025 | 3.36 | 3.38 | 3.31 | 3.35 | 3.35 | -1.18% | 41,549,776 |
| Aug 15, 2025 | 3.36 | 3.40 | 3.35 | 3.39 | 3.39 | 1.50% | 31,806,900 |
| Aug 14, 2025 | 3.37 | 3.40 | 3.34 | 3.34 | 3.34 | -0.89% | 23,205,400 |
| Aug 13, 2025 | 3.39 | 3.39 | 3.34 | 3.37 | 3.37 | -0.30% | 24,045,700 |
| Aug 12, 2025 | 3.37 | 3.41 | 3.36 | 3.38 | 3.38 | 0.30% | 23,432,904 |
| Aug 11, 2025 | 3.38 | 3.38 | 3.35 | 3.37 | 3.37 | - | 21,183,000 |
| Aug 8, 2025 | 3.37 | 3.39 | 3.35 | 3.37 | 3.37 | -0.59% | 25,491,300 |
| Aug 7, 2025 | 3.32 | 3.44 | 3.31 | 3.39 | 3.35 | 2.11% | 47,153,305 |
| Aug 6, 2025 | 3.31 | 3.33 | 3.30 | 3.32 | 3.28 | - | 14,645,800 |
| Aug 5, 2025 | 3.30 | 3.33 | 3.30 | 3.32 | 3.28 | 0.61% | 18,864,076 |
| Aug 4, 2025 | 3.29 | 3.31 | 3.28 | 3.30 | 3.26 | 0.30% | 15,818,393 |
| Aug 1, 2025 | 3.30 | 3.33 | 3.28 | 3.29 | 3.25 | -0.30% | 23,122,297 |
| Jul 31, 2025 | 3.37 | 3.37 | 3.29 | 3.30 | 3.26 | -1.79% | 30,247,597 |
| Jul 30, 2025 | 3.36 | 3.40 | 3.34 | 3.36 | 3.32 | -0.30% | 22,541,264 |
| Jul 29, 2025 | 3.36 | 3.38 | 3.33 | 3.37 | 3.33 | 0.30% | 19,838,440 |
| Jul 28, 2025 | 3.40 | 3.41 | 3.35 | 3.36 | 3.32 | -0.88% | 25,268,700 |
| Jul 25, 2025 | 3.44 | 3.45 | 3.38 | 3.39 | 3.35 | -1.45% | 25,917,100 |
| Jul 24, 2025 | 3.38 | 3.45 | 3.37 | 3.44 | 3.40 | 1.47% | 33,394,776 |
| Jul 23, 2025 | 3.40 | 3.43 | 3.38 | 3.39 | 3.35 | -0.29% | 33,770,850 |
| Jul 22, 2025 | 3.35 | 3.40 | 3.34 | 3.40 | 3.36 | 1.80% | 36,645,283 |
| Jul 21, 2025 | 3.29 | 3.36 | 3.29 | 3.34 | 3.30 | 1.52% | 35,967,470 |
| Jul 18, 2025 | 3.30 | 3.30 | 3.28 | 3.29 | 3.25 | - | 14,317,700 |
| Jul 17, 2025 | 3.31 | 3.32 | 3.28 | 3.29 | 3.25 | -0.60% | 18,597,100 |
| Jul 16, 2025 | 3.32 | 3.33 | 3.29 | 3.31 | 3.27 | - | 18,247,770 |
| Jul 15, 2025 | 3.33 | 3.34 | 3.28 | 3.31 | 3.27 | -0.60% | 27,098,358 |
| Jul 14, 2025 | 3.32 | 3.35 | 3.32 | 3.33 | 3.29 | - | 17,810,065 |
| Jul 11, 2025 | 3.31 | 3.35 | 3.30 | 3.33 | 3.29 | 0.30% | 29,952,792 |
| Jul 10, 2025 | 3.28 | 3.33 | 3.27 | 3.32 | 3.28 | 1.22% | 30,301,800 |
| Jul 9, 2025 | 3.30 | 3.32 | 3.27 | 3.28 | 3.24 | -0.91% | 29,443,200 |
| Jul 8, 2025 | 3.32 | 3.33 | 3.28 | 3.31 | 3.27 | -0.30% | 28,157,400 |
| Jul 7, 2025 | 3.27 | 3.32 | 3.25 | 3.32 | 3.28 | 1.22% | 32,842,956 |