Guangzhou Automobile Group Co., Ltd. (SHA:601238)
China · Delayed Price · Currency is CNY 7.80
+0.05 (0.65%)
Nov 17, 2025, 2:14 PM CST
SHA:601238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 7.76 | 7.79 | 7.75 | 7.75 | 7.75 | -0.64% | 22,616,881 |
| Nov 13, 2025 | 7.75 | 7.81 | 7.73 | 7.80 | 7.80 | 0.39% | 22,559,914 |
| 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% | 31,375,989 |
| Nov 10, 2025 | 8.18 | 8.18 | 7.90 | 7.92 | 7.92 | -1.00% | 53,215,344 |
| Nov 7, 2025 | 7.85 | 8.00 | 7.84 | 8.00 | 8.00 | 1.52% | 44,077,948 |
| Nov 6, 2025 | 7.80 | 7.94 | 7.80 | 7.88 | 7.88 | 1.16% | 36,881,878 |
| Nov 5, 2025 | 7.72 | 7.81 | 7.70 | 7.79 | 7.79 | 0.13% | 21,797,192 |
| Nov 4, 2025 | 7.80 | 7.82 | 7.74 | 7.78 | 7.78 | -0.51% | 24,085,004 |
| Nov 3, 2025 | 7.81 | 7.86 | 7.77 | 7.82 | 7.82 | - | 21,679,893 |
| Oct 31, 2025 | 7.78 | 7.86 | 7.75 | 7.82 | 7.82 | 0.77% | 31,227,871 |
| Oct 30, 2025 | 7.77 | 7.83 | 7.73 | 7.76 | 7.76 | -0.26% | 29,797,193 |
| 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% | 31,715,361 |
| Oct 27, 2025 | 7.70 | 7.76 | 7.66 | 7.75 | 7.75 | -0.77% | 38,188,365 |
| Oct 24, 2025 | 7.84 | 7.86 | 7.76 | 7.81 | 7.81 | -0.38% | 33,331,197 |
| Oct 23, 2025 | 7.73 | 7.84 | 7.66 | 7.84 | 7.84 | 1.29% | 37,268,356 |
| Oct 22, 2025 | 7.76 | 7.81 | 7.73 | 7.74 | 7.74 | -0.39% | 29,882,866 |
| Oct 21, 2025 | 7.76 | 7.80 | 7.72 | 7.77 | 7.77 | 0.26% | 32,476,577 |
| Oct 20, 2025 | 7.77 | 7.81 | 7.71 | 7.75 | 7.75 | 0.52% | 32,988,874 |
| 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% | 89,553,943 |
| Oct 15, 2025 | 7.81 | 8.17 | 7.76 | 8.09 | 8.09 | 7.44% | 155,414,808 |
| Oct 14, 2025 | 7.54 | 7.64 | 7.50 | 7.53 | 7.53 | - | 28,634,648 |
| Oct 13, 2025 | 7.51 | 7.55 | 7.43 | 7.53 | 7.53 | -1.44% | 33,592,026 |
| Oct 10, 2025 | 7.64 | 7.68 | 7.62 | 7.64 | 7.64 | -0.52% | 25,584,176 |
| Oct 9, 2025 | 7.61 | 7.69 | 7.58 | 7.68 | 7.68 | 0.79% | 30,871,012 |
| 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 |