Guangzhou Port Company Limited (SHA:601228)
China · Delayed Price · Currency is CNY 3.650
+0.180 (5.19%)
At close: Jan 16, 2026
Guangzhou Port Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 3.33 | 3.34 | 3.30 | 3.30 | 3.30 | -0.90% | 15,639,320 |
| Dec 8, 2025 | 3.33 | 3.35 | 3.31 | 3.33 | 3.33 | - | 23,429,610 |
| Dec 5, 2025 | 3.33 | 3.34 | 3.30 | 3.33 | 3.33 | - | 17,638,800 |
| Dec 4, 2025 | 3.31 | 3.34 | 3.31 | 3.33 | 3.33 | - | 17,882,248 |
| Dec 3, 2025 | 3.32 | 3.35 | 3.30 | 3.33 | 3.33 | 0.30% | 21,687,600 |
| Dec 2, 2025 | 3.32 | 3.33 | 3.29 | 3.32 | 3.32 | 0.30% | 15,045,900 |
| Dec 1, 2025 | 3.29 | 3.33 | 3.28 | 3.31 | 3.31 | 0.61% | 21,173,220 |
| Nov 28, 2025 | 3.27 | 3.29 | 3.25 | 3.29 | 3.29 | 0.61% | 18,530,050 |
| Nov 27, 2025 | 3.30 | 3.31 | 3.27 | 3.27 | 3.27 | -0.61% | 19,718,600 |
| Nov 26, 2025 | 3.30 | 3.32 | 3.29 | 3.29 | 3.29 | - | 21,084,940 |
| Nov 25, 2025 | 3.30 | 3.31 | 3.28 | 3.29 | 3.29 | 0.30% | 21,964,200 |
| Nov 24, 2025 | 3.31 | 3.32 | 3.28 | 3.28 | 3.28 | -0.61% | 24,771,400 |
| Nov 21, 2025 | 3.37 | 3.38 | 3.30 | 3.30 | 3.30 | -2.37% | 35,706,727 |
| Nov 20, 2025 | 3.38 | 3.41 | 3.37 | 3.38 | 3.38 | -0.29% | 19,361,964 |
| Nov 19, 2025 | 3.41 | 3.42 | 3.38 | 3.39 | 3.39 | -0.88% | 22,086,500 |
| Nov 18, 2025 | 3.49 | 3.50 | 3.40 | 3.42 | 3.42 | -2.01% | 33,446,500 |
| Nov 17, 2025 | 3.51 | 3.53 | 3.46 | 3.49 | 3.49 | -0.57% | 28,399,500 |
| Nov 14, 2025 | 3.46 | 3.54 | 3.45 | 3.51 | 3.51 | 1.45% | 37,902,990 |
| 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% | 20,790,590 |
| 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 |