Guangzhou Port Company Limited (SHA:601228)
China · Delayed Price · Currency is CNY 3.490
-0.020 (-0.57%)
Nov 17, 2025, 2:14 PM CST
Guangzhou Port Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 3.46 | 3.54 | 3.45 | 3.51 | 3.51 | 1.45% | 37,902,993 |
| Nov 13, 2025 | 3.46 | 3.47 | 3.43 | 3.46 | 3.46 | - | 20,634,200 |
| Nov 12, 2025 | 3.48 | 3.49 | 3.44 | 3.46 | 3.46 | -0.29% | 22,850,800 |
| Nov 11, 2025 | 3.47 | 3.48 | 3.45 | 3.47 | 3.47 | 0.29% | 20,790,593 |
| Nov 10, 2025 | 3.46 | 3.47 | 3.43 | 3.46 | 3.46 | 0.29% | 23,390,300 |
| Nov 7, 2025 | 3.41 | 3.46 | 3.41 | 3.45 | 3.45 | 0.88% | 33,048,900 |
| Nov 6, 2025 | 3.43 | 3.44 | 3.39 | 3.42 | 3.42 | - | 27,299,400 |
| Nov 5, 2025 | 3.38 | 3.44 | 3.36 | 3.42 | 3.42 | 0.88% | 29,361,952 |
| Nov 4, 2025 | 3.37 | 3.40 | 3.36 | 3.39 | 3.39 | 0.59% | 26,328,302 |
| Nov 3, 2025 | 3.37 | 3.38 | 3.34 | 3.37 | 3.37 | 0.30% | 23,642,000 |
| Oct 31, 2025 | 3.42 | 3.44 | 3.35 | 3.36 | 3.36 | -1.75% | 44,216,900 |
| Oct 30, 2025 | 3.41 | 3.44 | 3.40 | 3.42 | 3.42 | 0.29% | 37,917,800 |
| Oct 29, 2025 | 3.42 | 3.42 | 3.37 | 3.41 | 3.41 | -0.29% | 31,395,000 |
| Oct 28, 2025 | 3.39 | 3.45 | 3.38 | 3.42 | 3.42 | 0.88% | 28,615,853 |
| Oct 27, 2025 | 3.40 | 3.44 | 3.38 | 3.39 | 3.39 | -0.29% | 32,461,453 |
| Oct 24, 2025 | 3.47 | 3.48 | 3.39 | 3.40 | 3.40 | -2.30% | 35,377,500 |
| Oct 23, 2025 | 3.45 | 3.51 | 3.44 | 3.48 | 3.48 | 1.16% | 66,358,482 |
| Oct 22, 2025 | 3.44 | 3.47 | 3.42 | 3.44 | 3.44 | - | 29,920,700 |
| Oct 21, 2025 | 3.41 | 3.45 | 3.39 | 3.44 | 3.44 | 0.88% | 31,954,147 |
| Oct 20, 2025 | 3.41 | 3.42 | 3.37 | 3.41 | 3.41 | 0.59% | 22,373,910 |
| Oct 17, 2025 | 3.43 | 3.45 | 3.38 | 3.39 | 3.39 | -1.17% | 24,929,200 |
| Oct 16, 2025 | 3.41 | 3.43 | 3.39 | 3.43 | 3.43 | 0.88% | 23,572,147 |
| Oct 15, 2025 | 3.42 | 3.43 | 3.38 | 3.40 | 3.40 | -0.29% | 23,423,800 |
| Oct 14, 2025 | 3.36 | 3.43 | 3.35 | 3.41 | 3.41 | 1.49% | 44,420,800 |
| Oct 13, 2025 | 3.32 | 3.37 | 3.29 | 3.36 | 3.36 | - | 31,057,500 |
| Oct 10, 2025 | 3.32 | 3.37 | 3.31 | 3.36 | 3.36 | 0.90% | 30,130,190 |
| Oct 9, 2025 | 3.29 | 3.34 | 3.28 | 3.33 | 3.33 | 0.91% | 21,238,412 |
| Sep 30, 2025 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | -1.20% | 15,258,500 |
| Sep 29, 2025 | 3.32 | 3.34 | 3.28 | 3.34 | 3.34 | 0.91% | 23,447,302 |
| Sep 26, 2025 | 3.31 | 3.34 | 3.31 | 3.31 | 3.31 | -0.30% | 19,406,400 |
| Sep 25, 2025 | 3.40 | 3.41 | 3.32 | 3.32 | 3.32 | -2.64% | 36,474,300 |
| Sep 24, 2025 | 3.39 | 3.44 | 3.37 | 3.41 | 3.41 | 0.29% | 30,274,447 |
| Sep 23, 2025 | 3.39 | 3.43 | 3.35 | 3.40 | 3.40 | 0.29% | 32,803,700 |
| Sep 22, 2025 | 3.46 | 3.47 | 3.39 | 3.39 | 3.39 | -2.02% | 27,735,547 |
| Sep 19, 2025 | 3.40 | 3.46 | 3.39 | 3.46 | 3.46 | 1.76% | 34,558,335 |
| Sep 18, 2025 | 3.46 | 3.46 | 3.39 | 3.40 | 3.40 | -1.73% | 27,945,504 |
| Sep 17, 2025 | 3.46 | 3.47 | 3.41 | 3.46 | 3.46 | - | 27,354,500 |
| Sep 16, 2025 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | 1.47% | 29,647,903 |
| Sep 15, 2025 | 3.44 | 3.47 | 3.40 | 3.41 | 3.41 | -0.87% | 21,984,425 |
| 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 |