Guangzhou Port Company Limited (SHA:601228)
China · Delayed Price · Currency is CNY 3.120
-0.040 (-1.27%)
Sep 11, 2026, 3:00 PM CST
Guangzhou Port Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 22,279,320 |
| 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 |
| Aug 12, 2026 | 3.05 | 3.06 | 3.02 | 3.05 | 3.05 | - | 16,564,526 |
| Aug 11, 2026 | 3.08 | 3.09 | 3.04 | 3.05 | 3.05 | -0.97% | 15,586,900 |
| Aug 10, 2026 | 3.04 | 3.09 | 3.02 | 3.08 | 3.08 | 1.65% | 24,517,038 |
| Aug 7, 2026 | 3.05 | 3.06 | 3.01 | 3.03 | 3.03 | -0.98% | 22,687,630 |
| Aug 6, 2026 | 3.08 | 3.09 | 3.03 | 3.06 | 3.06 | -0.65% | 27,083,740 |
| Aug 5, 2026 | 3.10 | 3.12 | 3.07 | 3.08 | 3.08 | -0.65% | 18,401,557 |
| Aug 4, 2026 | 3.16 | 3.18 | 3.10 | 3.10 | 3.10 | -2.21% | 28,959,170 |
| Aug 3, 2026 | 3.10 | 3.17 | 3.10 | 3.17 | 3.17 | 1.93% | 31,384,900 |
| Jul 31, 2026 | 3.09 | 3.12 | 3.06 | 3.11 | 3.11 | 0.32% | 26,458,838 |
| Jul 30, 2026 | 3.07 | 3.12 | 3.06 | 3.10 | 3.10 | 0.65% | 27,558,800 |
| Jul 29, 2026 | 3.04 | 3.09 | 3.03 | 3.08 | 3.08 | 1.32% | 26,103,500 |
| Jul 28, 2026 | 3.04 | 3.05 | 3.01 | 3.04 | 3.04 | -0.33% | 21,264,957 |
| Jul 27, 2026 | 3.05 | 3.07 | 3.03 | 3.05 | 3.05 | - | 21,457,600 |
| Jul 24, 2026 | 3.08 | 3.10 | 3.05 | 3.05 | 3.05 | -0.97% | 21,023,934 |
| Jul 23, 2026 | 3.05 | 3.10 | 3.04 | 3.08 | 3.08 | 0.98% | 23,380,691 |
| Jul 22, 2026 | 3.04 | 3.06 | 3.00 | 3.05 | 3.05 | 0.33% | 29,389,755 |
| Jul 21, 2026 | 3.06 | 3.12 | 3.02 | 3.04 | 3.04 | -0.98% | 34,116,700 |
| Jul 20, 2026 | 3.03 | 3.08 | 3.01 | 3.07 | 3.07 | 1.32% | 34,302,000 |
| Jul 17, 2026 | 3.01 | 3.09 | 3.00 | 3.03 | 3.03 | 0.66% | 43,701,206 |
| Jul 16, 2026 | 3.01 | 3.03 | 2.98 | 3.01 | 3.01 | 0.10% | 25,551,800 |
| Jul 15, 2026 | 3.00 | 3.05 | 2.99 | 3.04 | 3.01 | 1.33% | 25,654,662 |
| Jul 14, 2026 | 2.95 | 3.01 | 2.94 | 3.00 | 2.97 | 1.35% | 28,737,200 |
| Jul 13, 2026 | 2.94 | 2.97 | 2.93 | 2.96 | 2.93 | 0.34% | 21,653,694 |
| Jul 10, 2026 | 2.91 | 2.96 | 2.88 | 2.95 | 2.92 | 1.03% | 28,907,768 |
| Jul 9, 2026 | 2.92 | 2.94 | 2.90 | 2.92 | 2.89 | - | 17,314,781 |
| Jul 8, 2026 | 2.89 | 2.94 | 2.87 | 2.92 | 2.89 | 0.69% | 18,052,993 |
| Jul 7, 2026 | 2.96 | 2.96 | 2.89 | 2.90 | 2.87 | -1.69% | 19,109,405 |
| Jul 6, 2026 | 2.92 | 2.96 | 2.90 | 2.95 | 2.92 | 1.37% | 23,598,800 |