Guangzhou Port Company Limited (SHA:601228)
China · Delayed Price · Currency is CNY 3.040
-0.020 (-0.65%)
Oct 29, 2026, 11:30 AM CST
Guangzhou Port Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3.06 | 3.09 | 3.03 | 3.04 | 3.04 | -0.65% | 11,874,200 |
| Oct 28, 2026 | 3.05 | 3.07 | 3.04 | 3.06 | 3.06 | 0.33% | 15,825,400 |
| Oct 27, 2026 | 3.07 | 3.11 | 3.04 | 3.05 | 3.05 | -0.97% | 18,807,600 |
| Oct 26, 2026 | 3.03 | 3.10 | 3.02 | 3.08 | 3.08 | 1.32% | 20,363,200 |
| Oct 23, 2026 | 3.03 | 3.04 | 2.98 | 3.04 | 3.04 | - | 25,071,200 |
| Oct 22, 2026 | 3.07 | 3.08 | 3.03 | 3.04 | 3.04 | -0.98% | 17,819,600 |
| Oct 21, 2026 | 3.08 | 3.10 | 3.06 | 3.07 | 3.07 | -0.32% | 15,392,200 |
| Oct 20, 2026 | 3.11 | 3.12 | 3.06 | 3.08 | 3.08 | -0.96% | 17,811,700 |
| Oct 19, 2026 | 3.12 | 3.15 | 3.10 | 3.11 | 3.11 | -0.32% | 16,411,500 |
| Oct 16, 2026 | 3.10 | 3.14 | 3.09 | 3.12 | 3.12 | 0.65% | 21,037,000 |
| Oct 15, 2026 | 3.18 | 3.19 | 3.08 | 3.10 | 3.10 | -2.82% | 28,484,500 |
| Oct 14, 2026 | 3.13 | 3.21 | 3.12 | 3.19 | 3.19 | 1.92% | 40,114,550 |
| Oct 13, 2026 | 3.15 | 3.16 | 3.13 | 3.13 | 3.13 | -0.95% | 18,977,876 |
| Oct 12, 2026 | 3.14 | 3.18 | 3.13 | 3.16 | 3.16 | 0.64% | 24,410,300 |
| Oct 9, 2026 | 3.16 | 3.19 | 3.14 | 3.14 | 3.14 | -0.63% | 30,951,300 |
| Oct 8, 2026 | 3.09 | 3.17 | 3.09 | 3.16 | 3.16 | 1.61% | 37,542,900 |
| Sep 30, 2026 | 3.05 | 3.11 | 3.04 | 3.11 | 3.11 | 1.63% | 22,943,000 |
| Sep 29, 2026 | 3.01 | 3.06 | 3.01 | 3.06 | 3.06 | 1.32% | 20,403,700 |
| Sep 28, 2026 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | -0.33% | 15,984,426 |
| Sep 24, 2026 | 3.02 | 3.04 | 3.01 | 3.03 | 3.03 | - | 15,496,161 |
| Sep 23, 2026 | 3.05 | 3.07 | 3.02 | 3.03 | 3.03 | -0.98% | 19,449,561 |
| Sep 22, 2026 | 3.09 | 3.10 | 3.04 | 3.06 | 3.06 | -1.29% | 19,008,200 |
| Sep 21, 2026 | 3.07 | 3.11 | 3.05 | 3.10 | 3.10 | 0.98% | 20,502,875 |
| Sep 18, 2026 | 3.09 | 3.12 | 3.06 | 3.07 | 3.07 | -0.97% | 17,427,400 |
| Sep 17, 2026 | 3.09 | 3.11 | 3.06 | 3.10 | 3.10 | - | 21,576,700 |
| Sep 16, 2026 | 3.10 | 3.12 | 3.05 | 3.10 | 3.10 | -0.32% | 22,384,395 |
| Sep 15, 2026 | 3.11 | 3.13 | 3.07 | 3.11 | 3.11 | -0.32% | 22,740,495 |
| Sep 14, 2026 | 3.10 | 3.16 | 3.10 | 3.12 | 3.12 | - | 24,023,900 |
| Sep 11, 2026 | 3.16 | 3.16 | 3.09 | 3.12 | 3.12 | -1.27% | 21,581,200 |
| Sep 10, 2026 | 3.17 | 3.18 | 3.14 | 3.16 | 3.16 | - | 21,231,500 |
| Sep 9, 2026 | 3.14 | 3.19 | 3.12 | 3.16 | 3.16 | 0.64% | 23,990,660 |
| Sep 8, 2026 | 3.11 | 3.15 | 3.10 | 3.14 | 3.14 | 0.96% | 18,902,300 |
| Sep 7, 2026 | 3.11 | 3.13 | 3.09 | 3.11 | 3.11 | -0.32% | 18,468,200 |
| Sep 4, 2026 | 3.12 | 3.16 | 3.10 | 3.12 | 3.12 | -0.32% | 29,793,700 |
| Sep 3, 2026 | 3.11 | 3.15 | 3.10 | 3.13 | 3.13 | 0.32% | 23,342,200 |
| Sep 2, 2026 | 3.13 | 3.15 | 3.09 | 3.12 | 3.12 | -0.64% | 19,306,700 |
| Sep 1, 2026 | 3.08 | 3.16 | 3.07 | 3.14 | 3.14 | 1.62% | 32,100,334 |
| Aug 31, 2026 | 3.11 | 3.13 | 3.08 | 3.09 | 3.09 | -0.64% | 21,106,500 |
| Aug 28, 2026 | 3.07 | 3.12 | 3.05 | 3.11 | 3.11 | 0.97% | 21,565,794 |
| Aug 27, 2026 | 3.11 | 3.11 | 3.04 | 3.08 | 3.08 | -1.28% | 28,037,006 |
| Aug 26, 2026 | 3.08 | 3.13 | 3.06 | 3.12 | 3.12 | 1.30% | 22,279,329 |
| Aug 25, 2026 | 3.05 | 3.11 | 3.05 | 3.08 | 3.08 | 0.98% | 22,055,100 |
| Aug 24, 2026 | 3.02 | 3.06 | 3.01 | 3.05 | 3.05 | 1.33% | 21,470,876 |
| Aug 21, 2026 | 3.05 | 3.05 | 2.99 | 3.01 | 3.01 | -1.31% | 21,834,892 |
| Aug 20, 2026 | 3.01 | 3.07 | 3.01 | 3.05 | 3.05 | 0.99% | 25,014,855 |
| Aug 19, 2026 | 3.03 | 3.06 | 3.01 | 3.02 | 3.02 | -0.66% | 19,058,692 |
| Aug 18, 2026 | 3.03 | 3.07 | 3.02 | 3.04 | 3.04 | - | 17,826,355 |
| Aug 17, 2026 | 3.02 | 3.05 | 3.00 | 3.04 | 3.04 | 0.66% | 16,223,900 |
| Aug 14, 2026 | 3.02 | 3.04 | 3.01 | 3.02 | 3.02 | -0.33% | 13,672,500 |
| Aug 13, 2026 | 3.05 | 3.06 | 3.02 | 3.03 | 3.03 | -0.66% | 14,030,000 |