Guangzhou Port Company Limited (SHA:601228)
China · Delayed Price · Currency is CNY 3.050
-0.020 (-0.65%)
May 28, 2026, 3:00 PM CST
Guangzhou Port Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 3.23 | 3.24 | 3.21 | 3.22 | 3.22 | -0.62% | 18,897,000 |
| Apr 24, 2026 | 3.25 | 3.26 | 3.22 | 3.24 | 3.24 | -0.61% | 24,809,090 |
| Apr 23, 2026 | 3.24 | 3.27 | 3.23 | 3.26 | 3.26 | 0.93% | 26,115,650 |
| Apr 22, 2026 | 3.25 | 3.26 | 3.23 | 3.23 | 3.23 | -0.62% | 17,746,750 |
| Apr 21, 2026 | 3.24 | 3.26 | 3.23 | 3.25 | 3.25 | 0.31% | 20,601,040 |
| Apr 20, 2026 | 3.25 | 3.27 | 3.23 | 3.24 | 3.24 | -0.31% | 28,858,200 |
| Apr 17, 2026 | 3.26 | 3.27 | 3.24 | 3.25 | 3.25 | -0.31% | 19,846,730 |
| Apr 16, 2026 | 3.25 | 3.27 | 3.24 | 3.26 | 3.26 | 0.31% | 23,204,440 |
| Apr 15, 2026 | 3.27 | 3.28 | 3.24 | 3.25 | 3.25 | -0.61% | 26,139,860 |
| Apr 14, 2026 | 3.29 | 3.29 | 3.24 | 3.27 | 3.27 | -0.61% | 33,414,000 |
| Apr 13, 2026 | 3.38 | 3.39 | 3.23 | 3.29 | 3.29 | -3.24% | 82,647,190 |
| Apr 10, 2026 | 3.39 | 3.45 | 3.38 | 3.40 | 3.40 | 0.59% | 33,643,470 |
| Apr 9, 2026 | 3.42 | 3.46 | 3.37 | 3.38 | 3.38 | -1.74% | 25,654,360 |
| Apr 8, 2026 | 3.38 | 3.44 | 3.37 | 3.44 | 3.44 | 2.69% | 29,142,740 |
| Apr 7, 2026 | 3.33 | 3.36 | 3.30 | 3.35 | 3.35 | 0.90% | 22,763,750 |
| Apr 3, 2026 | 3.36 | 3.40 | 3.31 | 3.32 | 3.32 | -1.48% | 22,657,600 |
| Apr 2, 2026 | 3.37 | 3.42 | 3.35 | 3.37 | 3.37 | -0.30% | 25,722,000 |
| Apr 1, 2026 | 3.40 | 3.43 | 3.36 | 3.38 | 3.38 | - | 24,668,490 |
| Mar 31, 2026 | 3.41 | 3.46 | 3.37 | 3.38 | 3.38 | -0.59% | 24,574,130 |
| Mar 30, 2026 | 3.37 | 3.42 | 3.33 | 3.40 | 3.40 | 0.29% | 27,075,100 |
| Mar 27, 2026 | 3.43 | 3.45 | 3.37 | 3.39 | 3.39 | -2.02% | 37,699,840 |
| Mar 26, 2026 | 3.46 | 3.50 | 3.45 | 3.46 | 3.46 | - | 31,414,700 |
| Mar 25, 2026 | 3.35 | 3.50 | 3.34 | 3.46 | 3.46 | 2.98% | 50,577,650 |
| Mar 24, 2026 | 3.30 | 3.36 | 3.27 | 3.36 | 3.36 | 3.07% | 33,377,900 |
| Mar 23, 2026 | 3.42 | 3.43 | 3.23 | 3.26 | 3.26 | -5.51% | 58,668,710 |
| Mar 20, 2026 | 3.45 | 3.52 | 3.44 | 3.45 | 3.45 | - | 31,153,600 |
| Mar 19, 2026 | 3.50 | 3.52 | 3.43 | 3.45 | 3.45 | -1.71% | 29,483,900 |
| Mar 18, 2026 | 3.55 | 3.57 | 3.50 | 3.51 | 3.51 | -1.13% | 28,833,200 |
| Mar 17, 2026 | 3.58 | 3.61 | 3.54 | 3.55 | 3.55 | -1.11% | 26,457,870 |
| Mar 16, 2026 | 3.59 | 3.61 | 3.55 | 3.59 | 3.59 | - | 26,972,350 |
| Mar 13, 2026 | 3.64 | 3.64 | 3.58 | 3.59 | 3.59 | -0.83% | 27,826,910 |