Guangzhou Port Company Limited (SHA:601228)
China · Delayed Price · Currency is CNY 2.960
+0.010 (0.34%)
Jul 13, 2026, 3:00 PM CST
Guangzhou Port Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2.91 | 2.96 | 2.88 | 2.95 | 2.95 | 1.03% | 28,907,768 |
| Jul 9, 2026 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | - | 17,314,781 |
| Jul 8, 2026 | 2.89 | 2.94 | 2.87 | 2.92 | 2.92 | 0.69% | 18,052,990 |
| Jul 7, 2026 | 2.96 | 2.96 | 2.89 | 2.90 | 2.90 | -1.69% | 19,109,400 |
| Jul 6, 2026 | 2.92 | 2.96 | 2.90 | 2.95 | 2.95 | 1.37% | 23,598,800 |
| Jul 3, 2026 | 2.89 | 2.94 | 2.89 | 2.91 | 2.91 | 0.69% | 18,256,861 |
| Jul 2, 2026 | 2.89 | 2.93 | 2.87 | 2.89 | 2.89 | 0.70% | 23,783,100 |
| Jul 1, 2026 | 2.83 | 2.89 | 2.81 | 2.87 | 2.87 | 1.77% | 26,648,100 |
| Jun 30, 2026 | 2.88 | 2.88 | 2.82 | 2.82 | 2.82 | -2.08% | 18,309,400 |
| Jun 29, 2026 | 2.86 | 2.90 | 2.80 | 2.88 | 2.88 | 0.35% | 23,428,708 |
| Jun 26, 2026 | 2.92 | 2.93 | 2.86 | 2.87 | 2.87 | -1.71% | 21,746,400 |
| Jun 25, 2026 | 2.93 | 2.94 | 2.89 | 2.92 | 2.92 | -0.68% | 17,366,499 |
| Jun 24, 2026 | 2.97 | 2.99 | 2.92 | 2.94 | 2.94 | -1.01% | 21,018,007 |
| Jun 23, 2026 | 2.96 | 3.03 | 2.95 | 2.97 | 2.97 | 0.34% | 27,264,263 |
| Jun 22, 2026 | 2.95 | 2.97 | 2.89 | 2.96 | 2.96 | - | 27,511,582 |
| Jun 18, 2026 | 2.99 | 3.00 | 2.94 | 2.96 | 2.96 | -1.00% | 16,899,900 |
| Jun 17, 2026 | 3.01 | 3.01 | 2.98 | 2.99 | 2.99 | -0.66% | 14,033,970 |
| Jun 16, 2026 | 3.04 | 3.05 | 2.99 | 3.01 | 3.01 | -1.31% | 21,015,600 |
| Jun 15, 2026 | 3.01 | 3.09 | 3.01 | 3.05 | 3.05 | 1.33% | 29,471,950 |
| Jun 12, 2026 | 2.98 | 3.02 | 2.98 | 3.01 | 3.01 | 1.01% | 26,916,770 |
| Jun 11, 2026 | 3.01 | 3.02 | 2.96 | 2.98 | 2.98 | -1.32% | 20,087,900 |
| Jun 10, 2026 | 3.01 | 3.02 | 2.99 | 3.02 | 3.02 | 0.33% | 16,284,500 |
| Jun 9, 2026 | 3.02 | 3.02 | 2.99 | 3.01 | 3.01 | -0.33% | 14,950,400 |
| Jun 8, 2026 | 3.04 | 3.05 | 2.99 | 3.02 | 3.02 | -1.31% | 31,298,411 |
| Jun 5, 2026 | 3.06 | 3.10 | 3.05 | 3.06 | 3.06 | - | 20,621,600 |
| Jun 4, 2026 | 3.13 | 3.14 | 3.05 | 3.06 | 3.06 | -2.24% | 25,323,160 |
| Jun 3, 2026 | 3.12 | 3.14 | 3.09 | 3.13 | 3.13 | 0.32% | 27,770,430 |
| Jun 2, 2026 | 3.13 | 3.16 | 3.11 | 3.12 | 3.12 | -0.95% | 18,793,400 |
| Jun 1, 2026 | 3.08 | 3.16 | 3.06 | 3.15 | 3.15 | 2.27% | 35,711,220 |
| May 29, 2026 | 3.06 | 3.11 | 3.05 | 3.08 | 3.08 | 0.98% | 27,995,980 |
| May 28, 2026 | 3.07 | 3.09 | 3.04 | 3.05 | 3.05 | -0.65% | 21,143,480 |
| May 27, 2026 | 3.09 | 3.12 | 3.06 | 3.07 | 3.07 | -0.97% | 20,734,700 |
| May 26, 2026 | 3.10 | 3.10 | 3.07 | 3.10 | 3.10 | -0.32% | 17,323,100 |
| May 25, 2026 | 3.09 | 3.11 | 3.08 | 3.11 | 3.11 | 0.65% | 17,428,100 |
| May 22, 2026 | 3.11 | 3.11 | 3.07 | 3.09 | 3.09 | -0.32% | 22,041,500 |
| May 21, 2026 | 3.13 | 3.17 | 3.10 | 3.10 | 3.10 | -0.96% | 29,499,830 |
| May 20, 2026 | 3.16 | 3.17 | 3.12 | 3.13 | 3.13 | -1.26% | 18,315,700 |
| May 19, 2026 | 3.12 | 3.18 | 3.12 | 3.17 | 3.17 | 1.28% | 25,266,280 |
| May 18, 2026 | 3.14 | 3.15 | 3.11 | 3.13 | 3.13 | -0.63% | 21,870,510 |
| May 15, 2026 | 3.20 | 3.20 | 3.12 | 3.15 | 3.15 | -1.25% | 35,009,920 |
| May 14, 2026 | 3.24 | 3.24 | 3.19 | 3.19 | 3.19 | -1.54% | 29,475,150 |
| May 13, 2026 | 3.24 | 3.25 | 3.21 | 3.24 | 3.24 | - | 25,721,200 |
| May 12, 2026 | 3.27 | 3.28 | 3.23 | 3.24 | 3.24 | -0.92% | 27,531,700 |
| May 11, 2026 | 3.30 | 3.31 | 3.25 | 3.27 | 3.27 | -0.91% | 30,092,660 |
| May 8, 2026 | 3.26 | 3.33 | 3.26 | 3.30 | 3.30 | 0.92% | 38,654,940 |
| May 7, 2026 | 3.26 | 3.28 | 3.25 | 3.27 | 3.27 | 0.31% | 20,760,510 |
| May 6, 2026 | 3.24 | 3.28 | 3.23 | 3.26 | 3.26 | 0.62% | 29,823,730 |
| Apr 30, 2026 | 3.25 | 3.27 | 3.22 | 3.24 | 3.24 | -0.61% | 32,504,700 |
| Apr 29, 2026 | 3.23 | 3.27 | 3.22 | 3.26 | 3.26 | 0.93% | 24,490,700 |
| Apr 28, 2026 | 3.22 | 3.24 | 3.20 | 3.23 | 3.23 | 0.31% | 27,140,020 |