Guangzhou Automobile Group Co., Ltd. (SHA:601238)
China · Delayed Price · Currency is CNY 7.28
-0.06 (-0.82%)
Mar 26, 2026, 11:24 AM CST
SHA:601238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 7.30 | 7.35 | 7.27 | 7.33 | - | 0.55% | 7,532,200 |
| Mar 24, 2026 | 7.35 | 7.37 | 7.16 | 7.29 | 7.29 | 0.83% | 25,025,990 |
| Mar 23, 2026 | 7.43 | 7.47 | 7.23 | 7.23 | 7.23 | -3.60% | 29,928,648 |
| Mar 20, 2026 | 7.59 | 7.63 | 7.50 | 7.50 | 7.50 | -1.32% | 20,226,350 |
| Mar 19, 2026 | 7.69 | 7.73 | 7.58 | 7.60 | 7.60 | -1.94% | 25,829,600 |
| Mar 18, 2026 | 7.90 | 7.92 | 7.71 | 7.75 | 7.75 | -1.65% | 32,164,301 |
| Mar 17, 2026 | 7.92 | 7.99 | 7.87 | 7.88 | 7.88 | -0.38% | 20,643,950 |
| Mar 16, 2026 | 7.86 | 7.92 | 7.78 | 7.91 | 7.91 | 0.51% | 22,076,644 |
| Mar 13, 2026 | 7.83 | 7.93 | 7.80 | 7.87 | 7.87 | 0.13% | 20,203,110 |
| Mar 12, 2026 | 7.86 | 7.89 | 7.82 | 7.86 | 7.86 | -0.25% | 14,225,820 |
| Mar 11, 2026 | 7.82 | 7.93 | 7.81 | 7.88 | 7.88 | 0.77% | 22,445,470 |
| Mar 10, 2026 | 7.81 | 7.85 | 7.78 | 7.82 | 7.82 | 0.51% | 16,092,860 |
| Mar 9, 2026 | 7.75 | 7.80 | 7.71 | 7.78 | 7.78 | -0.64% | 16,527,690 |
| Mar 6, 2026 | 7.78 | 7.84 | 7.73 | 7.83 | 7.83 | 0.77% | 13,402,510 |
| Mar 5, 2026 | 7.78 | 7.86 | 7.75 | 7.77 | 7.77 | 0.78% | 22,797,830 |
| Mar 4, 2026 | 7.79 | 7.79 | 7.68 | 7.71 | 7.71 | -1.41% | 23,798,623 |
| Mar 3, 2026 | 8.05 | 8.08 | 7.81 | 7.82 | 7.82 | -1.76% | 32,484,860 |
| Mar 2, 2026 | 7.95 | 8.02 | 7.90 | 7.96 | 7.96 | -1.12% | 27,942,480 |
| Feb 27, 2026 | 7.99 | 8.07 | 7.96 | 8.05 | 8.05 | 0.63% | 17,506,350 |
| Feb 26, 2026 | 8.08 | 8.09 | 7.96 | 8.00 | 8.00 | -1.11% | 22,588,010 |
| Feb 25, 2026 | 7.97 | 8.11 | 7.96 | 8.09 | 8.09 | 1.76% | 34,760,600 |
| Feb 24, 2026 | 7.87 | 7.97 | 7.85 | 7.95 | 7.95 | 1.66% | 21,878,430 |
| Feb 13, 2026 | 7.83 | 7.88 | 7.82 | 7.82 | 7.82 | -0.38% | 15,447,062 |
| Feb 12, 2026 | 7.92 | 7.92 | 7.83 | 7.85 | 7.85 | -0.76% | 15,984,800 |
| Feb 11, 2026 | 7.94 | 7.96 | 7.90 | 7.91 | 7.91 | -0.13% | 12,491,129 |
| Feb 10, 2026 | 7.97 | 7.99 | 7.91 | 7.92 | 7.92 | -0.63% | 14,803,230 |
| Feb 9, 2026 | 7.98 | 7.99 | 7.94 | 7.97 | 7.97 | 0.50% | 14,567,220 |
| Feb 6, 2026 | 7.91 | 7.96 | 7.88 | 7.93 | 7.93 | -0.50% | 14,496,570 |
| Feb 5, 2026 | 7.91 | 8.00 | 7.90 | 7.97 | 7.97 | 0.25% | 21,459,690 |
| Feb 4, 2026 | 7.84 | 7.96 | 7.82 | 7.95 | 7.95 | 1.27% | 20,511,050 |
| Feb 3, 2026 | 7.87 | 7.88 | 7.79 | 7.85 | 7.85 | 0.77% | 19,035,130 |
| Feb 2, 2026 | 7.79 | 7.90 | 7.75 | 7.79 | 7.79 | -1.64% | 27,517,780 |
| Jan 30, 2026 | 8.07 | 8.07 | 7.88 | 7.92 | 7.92 | -1.86% | 27,888,090 |
| Jan 29, 2026 | 7.97 | 8.08 | 7.83 | 8.07 | 8.07 | 1.00% | 34,136,180 |
| Jan 28, 2026 | 8.13 | 8.14 | 7.98 | 7.99 | 7.99 | -1.48% | 44,577,590 |
| Jan 27, 2026 | 8.19 | 8.20 | 8.10 | 8.11 | 8.11 | -0.86% | 28,205,440 |
| Jan 26, 2026 | 8.37 | 8.39 | 8.17 | 8.18 | 8.18 | -2.04% | 41,028,372 |
| Jan 23, 2026 | 8.28 | 8.36 | 8.23 | 8.35 | 8.35 | 1.71% | 44,843,770 |
| Jan 22, 2026 | 8.22 | 8.24 | 8.18 | 8.21 | 8.21 | 0.37% | 21,832,240 |
| Jan 21, 2026 | 8.24 | 8.28 | 8.17 | 8.18 | 8.18 | -0.37% | 30,155,250 |
| Jan 20, 2026 | 8.27 | 8.29 | 8.18 | 8.21 | 8.21 | -0.97% | 29,609,900 |
| Jan 19, 2026 | 8.29 | 8.33 | 8.25 | 8.29 | 8.29 | 0.36% | 25,941,400 |
| Jan 16, 2026 | 8.38 | 8.41 | 8.23 | 8.26 | 8.26 | -1.20% | 35,784,288 |
| Jan 15, 2026 | 8.40 | 8.48 | 8.31 | 8.36 | 8.36 | 0.60% | 42,108,200 |
| Jan 14, 2026 | 8.43 | 8.48 | 8.23 | 8.31 | 8.31 | -1.77% | 64,560,986 |
| Jan 13, 2026 | 8.44 | 8.58 | 8.38 | 8.46 | 8.46 | 0.24% | 55,154,752 |
| Jan 12, 2026 | 8.41 | 8.44 | 8.33 | 8.44 | 8.44 | - | 55,843,760 |
| Jan 9, 2026 | 8.45 | 8.55 | 8.39 | 8.44 | 8.44 | 0.12% | 40,911,060 |
| Jan 8, 2026 | 8.39 | 8.47 | 8.36 | 8.43 | 8.43 | -0.35% | 38,906,850 |
| Jan 7, 2026 | 8.60 | 8.61 | 8.42 | 8.46 | 8.46 | -1.17% | 64,563,050 |