Guangzhou Automobile Group Co., Ltd. (SHA:601238)
China · Delayed Price · Currency is CNY 8.67
-0.04 (-0.46%)
At close: Dec 8, 2025
SHA:601238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 8.72 | 8.76 | 8.54 | 8.67 | 8.67 | -0.46% | 61,423,920 |
| Dec 5, 2025 | 8.66 | 8.72 | 8.55 | 8.71 | 8.71 | 0.23% | 60,316,650 |
| Dec 4, 2025 | 8.80 | 8.88 | 8.68 | 8.69 | 8.69 | -1.92% | 75,638,210 |
| Dec 3, 2025 | 9.05 | 9.20 | 8.83 | 8.86 | 8.86 | -3.38% | 114,076,831 |
| Dec 2, 2025 | 8.97 | 9.57 | 8.92 | 9.17 | 9.17 | 2.00% | 170,890,011 |
| Dec 1, 2025 | 9.25 | 9.28 | 8.96 | 8.99 | 8.99 | -2.81% | 204,835,000 |
| Nov 28, 2025 | 8.39 | 9.25 | 8.30 | 9.25 | 9.25 | 9.99% | 229,121,500 |
| Nov 27, 2025 | 8.22 | 8.69 | 8.08 | 8.41 | 8.41 | 1.69% | 143,542,600 |
| Nov 26, 2025 | 8.52 | 8.60 | 8.20 | 8.27 | 8.27 | -2.93% | 127,774,600 |
| Nov 25, 2025 | 9.00 | 9.00 | 8.49 | 8.52 | 8.52 | 1.91% | 248,584,737 |
| Nov 24, 2025 | 8.36 | 8.36 | 8.35 | 8.36 | 8.36 | 10.00% | 73,723,120 |
| Nov 21, 2025 | 7.68 | 7.74 | 7.59 | 7.60 | 7.60 | -2.31% | 35,233,080 |
| Nov 20, 2025 | 7.96 | 7.98 | 7.73 | 7.78 | 7.78 | -1.89% | 40,305,430 |
| Nov 19, 2025 | 7.88 | 7.95 | 7.79 | 7.93 | 7.93 | 0.63% | 35,082,760 |
| Nov 18, 2025 | 7.85 | 7.93 | 7.77 | 7.88 | 7.88 | 0.13% | 30,543,290 |
| Nov 17, 2025 | 7.76 | 7.88 | 7.74 | 7.87 | 7.87 | 1.55% | 30,428,630 |
| Nov 14, 2025 | 7.76 | 7.79 | 7.75 | 7.75 | 7.75 | -0.64% | 22,616,880 |
| Nov 13, 2025 | 7.75 | 7.81 | 7.73 | 7.80 | 7.80 | 0.39% | 22,559,910 |
| Nov 12, 2025 | 7.82 | 7.85 | 7.75 | 7.77 | 7.77 | -1.27% | 27,626,340 |
| Nov 11, 2025 | 7.96 | 7.96 | 7.83 | 7.87 | 7.87 | -0.63% | 31,375,980 |
| Nov 10, 2025 | 8.18 | 8.18 | 7.90 | 7.92 | 7.92 | -1.00% | 53,215,340 |
| Nov 7, 2025 | 7.85 | 8.00 | 7.84 | 8.00 | 8.00 | 1.52% | 44,077,940 |
| Nov 6, 2025 | 7.80 | 7.94 | 7.80 | 7.88 | 7.88 | 1.16% | 36,881,870 |
| Nov 5, 2025 | 7.72 | 7.81 | 7.70 | 7.79 | 7.79 | 0.13% | 21,797,190 |
| Nov 4, 2025 | 7.80 | 7.82 | 7.74 | 7.78 | 7.78 | -0.51% | 24,085,000 |
| Nov 3, 2025 | 7.81 | 7.86 | 7.77 | 7.82 | 7.82 | - | 21,679,890 |
| Oct 31, 2025 | 7.78 | 7.86 | 7.75 | 7.82 | 7.82 | 0.77% | 31,227,870 |
| Oct 30, 2025 | 7.77 | 7.83 | 7.73 | 7.76 | 7.76 | -0.26% | 29,797,190 |
| Oct 29, 2025 | 7.76 | 7.79 | 7.71 | 7.78 | 7.78 | 0.26% | 25,683,890 |
| Oct 28, 2025 | 7.77 | 7.77 | 7.70 | 7.76 | 7.76 | 0.13% | 31,715,360 |
| Oct 27, 2025 | 7.70 | 7.76 | 7.66 | 7.75 | 7.75 | -0.77% | 38,188,360 |
| Oct 24, 2025 | 7.84 | 7.86 | 7.76 | 7.81 | 7.81 | -0.38% | 33,331,190 |
| Oct 23, 2025 | 7.73 | 7.84 | 7.66 | 7.84 | 7.84 | 1.29% | 37,268,350 |
| Oct 22, 2025 | 7.76 | 7.81 | 7.73 | 7.74 | 7.74 | -0.39% | 29,882,860 |
| Oct 21, 2025 | 7.76 | 7.80 | 7.72 | 7.77 | 7.77 | 0.26% | 32,476,570 |
| Oct 20, 2025 | 7.77 | 7.81 | 7.71 | 7.75 | 7.75 | 0.52% | 32,988,870 |
| Oct 17, 2025 | 7.97 | 7.97 | 7.70 | 7.71 | 7.71 | -3.38% | 58,287,340 |
| Oct 16, 2025 | 7.99 | 8.10 | 7.85 | 7.98 | 7.98 | -1.36% | 89,553,940 |
| Oct 15, 2025 | 7.81 | 8.17 | 7.76 | 8.09 | 8.09 | 7.44% | 155,414,800 |
| Oct 14, 2025 | 7.54 | 7.64 | 7.50 | 7.53 | 7.53 | - | 28,634,640 |
| Oct 13, 2025 | 7.51 | 7.55 | 7.43 | 7.53 | 7.53 | -1.44% | 33,592,020 |
| Oct 10, 2025 | 7.64 | 7.68 | 7.62 | 7.64 | 7.64 | -0.52% | 25,584,170 |
| Oct 9, 2025 | 7.61 | 7.69 | 7.58 | 7.68 | 7.68 | 0.79% | 30,871,010 |
| Sep 30, 2025 | 7.58 | 7.66 | 7.56 | 7.62 | 7.62 | 0.40% | 21,802,090 |
| Sep 29, 2025 | 7.54 | 7.63 | 7.48 | 7.59 | 7.59 | 0.53% | 29,125,510 |
| Sep 26, 2025 | 7.60 | 7.72 | 7.55 | 7.55 | 7.55 | -0.92% | 33,973,410 |
| Sep 25, 2025 | 7.57 | 7.63 | 7.54 | 7.62 | 7.62 | 0.26% | 26,532,210 |
| Sep 24, 2025 | 7.55 | 7.60 | 7.50 | 7.60 | 7.60 | 0.26% | 32,246,660 |
| 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% | 25,465,460 |