Guangzhou Automobile Group Co., Ltd. (SHA:601238)
China · Delayed Price · Currency is CNY 7.62
+0.03 (0.40%)
Sep 30, 2025, 3:00 PM CST
SHA:601238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.58 | 7.66 | 7.56 | 7.62 | 7.62 | 0.40% | 21,802,097 |
| Sep 29, 2025 | 7.54 | 7.63 | 7.48 | 7.59 | 7.59 | 0.53% | 29,125,516 |
| Sep 26, 2025 | 7.60 | 7.72 | 7.55 | 7.55 | 7.55 | -0.92% | 33,973,415 |
| Sep 25, 2025 | 7.57 | 7.63 | 7.54 | 7.62 | 7.62 | 0.26% | 26,532,215 |
| Sep 24, 2025 | 7.55 | 7.60 | 7.50 | 7.60 | 7.60 | 0.26% | 32,246,665 |
| Sep 23, 2025 | 7.70 | 7.70 | 7.52 | 7.58 | 7.58 | -1.56% | 31,011,010 |
| Sep 22, 2025 | 7.77 | 7.78 | 7.66 | 7.70 | 7.70 | -0.65% | 25,465,461 |
| Sep 19, 2025 | 7.81 | 7.82 | 7.71 | 7.75 | 7.75 | -1.02% | 27,175,080 |
| Sep 18, 2025 | 7.95 | 8.01 | 7.76 | 7.83 | 7.83 | -1.51% | 46,140,242 |
| Sep 17, 2025 | 7.83 | 7.98 | 7.78 | 7.95 | 7.95 | 0.89% | 47,639,617 |
| Sep 16, 2025 | 7.83 | 8.16 | 7.78 | 7.88 | 7.88 | 0.90% | 69,923,278 |
| Sep 15, 2025 | 7.75 | 7.87 | 7.74 | 7.81 | 7.81 | 1.03% | 39,529,710 |
| Sep 12, 2025 | 7.79 | 7.81 | 7.70 | 7.73 | 7.73 | -0.51% | 29,875,291 |
| Sep 11, 2025 | 7.71 | 7.78 | 7.63 | 7.77 | 7.77 | 0.65% | 35,150,924 |
| Sep 10, 2025 | 7.73 | 7.88 | 7.70 | 7.72 | 7.72 | -0.39% | 40,635,878 |
| Sep 9, 2025 | 7.76 | 7.81 | 7.70 | 7.75 | 7.75 | -0.39% | 28,343,601 |
| Sep 8, 2025 | 7.81 | 7.83 | 7.72 | 7.78 | 7.78 | -0.51% | 37,046,398 |
| Sep 5, 2025 | 7.63 | 7.92 | 7.60 | 7.82 | 7.82 | 2.22% | 49,125,422 |
| Sep 4, 2025 | 7.63 | 7.68 | 7.54 | 7.65 | 7.65 | -0.26% | 32,113,872 |
| Sep 3, 2025 | 7.76 | 7.81 | 7.62 | 7.67 | 7.67 | -0.78% | 32,641,002 |
| Sep 2, 2025 | 7.76 | 7.85 | 7.67 | 7.73 | 7.73 | - | 32,503,015 |
| Sep 1, 2025 | 7.84 | 7.84 | 7.69 | 7.73 | 7.73 | -1.53% | 42,533,490 |
| Aug 29, 2025 | 7.88 | 7.94 | 7.83 | 7.85 | 7.85 | -0.38% | 29,759,050 |
| Aug 28, 2025 | 7.88 | 7.91 | 7.65 | 7.88 | 7.88 | - | 38,135,753 |
| Aug 27, 2025 | 8.06 | 8.11 | 7.88 | 7.88 | 7.88 | -1.99% | 39,593,669 |
| Aug 26, 2025 | 8.07 | 8.10 | 8.01 | 8.04 | 8.04 | -1.11% | 34,249,830 |
| Aug 25, 2025 | 8.08 | 8.16 | 7.96 | 8.13 | 8.13 | 3.04% | 77,226,521 |
| Aug 22, 2025 | 7.85 | 7.91 | 7.79 | 7.89 | 7.89 | 0.77% | 32,901,285 |
| Aug 21, 2025 | 7.84 | 7.91 | 7.81 | 7.83 | 7.83 | -0.51% | 32,330,940 |
| Aug 20, 2025 | 7.68 | 7.88 | 7.66 | 7.87 | 7.87 | 2.21% | 50,241,715 |
| Aug 19, 2025 | 7.68 | 7.71 | 7.61 | 7.70 | 7.70 | 0.39% | 30,330,993 |
| Aug 18, 2025 | 7.57 | 7.74 | 7.56 | 7.67 | 7.67 | 1.59% | 45,436,858 |
| Aug 15, 2025 | 7.49 | 7.59 | 7.49 | 7.55 | 7.55 | 0.67% | 25,777,117 |
| Aug 14, 2025 | 7.65 | 7.66 | 7.49 | 7.50 | 7.50 | -1.45% | 31,235,176 |
| Aug 13, 2025 | 7.63 | 7.68 | 7.60 | 7.61 | 7.61 | - | 25,317,320 |
| Aug 12, 2025 | 7.65 | 7.71 | 7.60 | 7.61 | 7.61 | -0.26% | 25,720,343 |
| Aug 11, 2025 | 7.52 | 7.69 | 7.52 | 7.63 | 7.63 | 1.33% | 26,884,364 |
| Aug 8, 2025 | 7.58 | 7.58 | 7.52 | 7.53 | 7.53 | -0.66% | 16,314,900 |
| Aug 7, 2025 | 7.57 | 7.60 | 7.50 | 7.58 | 7.58 | 0.13% | 18,370,895 |
| Aug 6, 2025 | 7.56 | 7.59 | 7.53 | 7.57 | 7.57 | - | 14,347,691 |
| Aug 5, 2025 | 7.53 | 7.58 | 7.52 | 7.57 | 7.57 | 0.66% | 17,254,413 |
| Aug 4, 2025 | 7.48 | 7.52 | 7.46 | 7.52 | 7.52 | -0.27% | 16,666,461 |
| Aug 1, 2025 | 7.56 | 7.63 | 7.51 | 7.54 | 7.54 | -0.13% | 19,617,700 |
| Jul 31, 2025 | 7.71 | 7.73 | 7.52 | 7.55 | 7.55 | -2.58% | 31,633,292 |
| Jul 30, 2025 | 7.80 | 7.85 | 7.70 | 7.75 | 7.75 | -0.64% | 25,634,540 |
| Jul 29, 2025 | 7.74 | 7.85 | 7.72 | 7.80 | 7.80 | 1.04% | 32,879,141 |
| Jul 28, 2025 | 7.77 | 7.79 | 7.71 | 7.72 | 7.72 | -0.52% | 22,578,900 |
| Jul 25, 2025 | 7.80 | 7.82 | 7.75 | 7.76 | 7.76 | -0.39% | 26,456,760 |
| Jul 24, 2025 | 7.74 | 7.81 | 7.73 | 7.79 | 7.79 | 0.78% | 32,523,028 |
| Jul 23, 2025 | 7.73 | 7.80 | 7.71 | 7.73 | 7.73 | - | 35,491,487 |