Guangzhou Port Company Limited (SHA:601228)
China · Delayed Price · Currency is CNY 3.240
-0.020 (-0.61%)
Apr 30, 2026, 3:00 PM CST
Guangzhou Port Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 82,647,195 |
| 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% | 29,142,744 |
| 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% | 58,668,712 |
| 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% | 27,826,916 |
| Mar 12, 2026 | 3.58 | 3.64 | 3.55 | 3.62 | 3.62 | 1.40% | 42,344,007 |
| Mar 11, 2026 | 3.52 | 3.58 | 3.47 | 3.57 | 3.57 | 1.13% | 32,291,456 |
| Mar 10, 2026 | 3.53 | 3.55 | 3.51 | 3.53 | 3.53 | - | 27,429,850 |
| Mar 9, 2026 | 3.56 | 3.59 | 3.50 | 3.53 | 3.53 | -1.12% | 40,161,300 |
| Mar 6, 2026 | 3.48 | 3.58 | 3.45 | 3.57 | 3.57 | 2.29% | 43,761,900 |
| Mar 5, 2026 | 3.46 | 3.50 | 3.44 | 3.49 | 3.49 | 1.16% | 45,257,150 |
| Mar 4, 2026 | 3.51 | 3.53 | 3.42 | 3.45 | 3.45 | -3.36% | 67,770,670 |
| Mar 3, 2026 | 3.62 | 3.67 | 3.56 | 3.57 | 3.57 | -0.83% | 73,489,950 |
| Mar 2, 2026 | 3.59 | 3.63 | 3.55 | 3.60 | 3.60 | 0.28% | 47,512,070 |
| Feb 27, 2026 | 3.49 | 3.60 | 3.49 | 3.59 | 3.59 | 2.28% | 42,674,970 |
| Feb 26, 2026 | 3.54 | 3.57 | 3.48 | 3.51 | 3.51 | -0.28% | 27,607,840 |
| Feb 25, 2026 | 3.46 | 3.57 | 3.46 | 3.52 | 3.52 | 2.03% | 42,742,600 |
| Feb 24, 2026 | 3.42 | 3.47 | 3.41 | 3.45 | 3.45 | 1.77% | 33,309,040 |
| Feb 13, 2026 | 3.47 | 3.48 | 3.39 | 3.39 | 3.39 | -2.31% | 34,413,100 |
| Feb 12, 2026 | 3.50 | 3.58 | 3.46 | 3.47 | 3.47 | -0.86% | 36,877,250 |
| Feb 11, 2026 | 3.48 | 3.53 | 3.46 | 3.50 | 3.50 | 0.57% | 32,487,600 |