Guangzhou Port Company Limited (SHA:601228)
China flag China · Delayed Price · Currency is CNY
3.420
+0.020 (0.59%)
Oct 27, 2025, 11:29 AM CST

Guangzhou Port Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253.473.483.393.403.40-2.30%35,377,500
Oct 23, 20253.453.513.443.483.481.16%66,358,482
Oct 22, 20253.443.473.423.443.44-29,920,700
Oct 21, 20253.413.453.393.443.440.88%31,954,147
Oct 20, 20253.413.423.373.413.410.59%22,373,910
Oct 17, 20253.433.453.383.393.39-1.17%24,929,200
Oct 16, 20253.413.433.393.433.430.88%23,572,147
Oct 15, 20253.423.433.383.403.40-0.29%23,423,800
Oct 14, 20253.363.433.353.413.411.49%44,420,800
Oct 13, 20253.323.373.293.363.36-31,057,500
Oct 10, 20253.323.373.313.363.360.90%30,130,190
Oct 9, 20253.293.343.283.333.330.91%21,238,412
Sep 30, 20253.333.333.303.303.30-1.20%15,258,500
Sep 29, 20253.323.343.283.343.340.91%23,447,302
Sep 26, 20253.313.343.313.313.31-0.30%19,406,400
Sep 25, 20253.403.413.323.323.32-2.64%36,474,300
Sep 24, 20253.393.443.373.413.410.29%30,274,447
Sep 23, 20253.393.433.353.403.400.29%32,803,700
Sep 22, 20253.463.473.393.393.39-2.02%27,735,547
Sep 19, 20253.403.463.393.463.461.76%34,558,335
Sep 18, 20253.463.463.393.403.40-1.73%27,945,504
Sep 17, 20253.463.473.413.463.46-27,354,500
Sep 16, 20253.423.463.423.463.461.47%29,647,903
Sep 15, 20253.443.473.403.413.41-0.87%21,984,425
Sep 12, 20253.423.453.413.443.440.29%25,907,145
Sep 11, 20253.413.433.383.433.430.59%19,928,447
Sep 10, 20253.413.423.393.413.41-14,389,803
Sep 9, 20253.423.423.393.413.41-0.29%17,371,800
Sep 8, 20253.343.453.343.423.422.09%38,946,259
Sep 5, 20253.353.353.323.353.35-19,127,800
Sep 4, 20253.333.363.303.353.350.30%24,972,532
Sep 3, 20253.413.423.333.343.34-2.05%26,844,564
Sep 2, 20253.423.443.383.413.41-0.29%23,196,164
Sep 1, 20253.443.443.403.423.42-0.58%28,130,555
Aug 29, 20253.413.463.393.443.440.88%40,848,490
Aug 28, 20253.383.453.333.413.410.89%35,493,165
Aug 27, 20253.423.463.383.383.38-1.17%38,889,890
Aug 26, 20253.453.453.423.423.42-0.58%22,554,700
Aug 25, 20253.443.483.423.443.440.29%40,503,262
Aug 22, 20253.383.433.353.433.431.48%40,820,058
Aug 21, 20253.363.393.363.383.380.60%24,823,154
Aug 20, 20253.363.373.333.363.360.30%17,346,971
Aug 19, 20253.363.383.343.353.35-27,151,638
Aug 18, 20253.363.383.313.353.35-1.18%41,549,776
Aug 15, 20253.363.403.353.393.391.50%31,806,900
Aug 14, 20253.373.403.343.343.34-0.89%23,205,400
Aug 13, 20253.393.393.343.373.37-0.30%24,045,700
Aug 12, 20253.373.413.363.383.380.30%23,432,904
Aug 11, 20253.383.383.353.373.37-21,183,000
Aug 8, 20253.373.393.353.373.37-0.59%25,491,300