Guangzhou Automobile Group Co., Ltd. (SHA:601238)
China · Delayed Price · Currency is CNY 7.93
-0.04 (-0.50%)
At close: Feb 6, 2026
SHA:601238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 8.29 | 8.67 | 8.24 | 8.56 | 8.56 | 4.52% | 105,643,389 |
| Jan 5, 2026 | 8.14 | 8.20 | 8.11 | 8.19 | 8.19 | 0.37% | 31,059,904 |
| Dec 31, 2025 | 8.21 | 8.30 | 8.12 | 8.16 | 8.16 | -0.12% | 31,325,700 |
| Dec 30, 2025 | 8.19 | 8.21 | 8.10 | 8.17 | 8.17 | -0.37% | 28,156,590 |
| Dec 29, 2025 | 8.15 | 8.26 | 8.11 | 8.20 | 8.20 | 0.61% | 38,165,560 |
| Dec 26, 2025 | 8.13 | 8.20 | 8.09 | 8.15 | 8.15 | 0.37% | 33,035,030 |
| Dec 25, 2025 | 8.20 | 8.21 | 8.11 | 8.12 | 8.12 | -1.10% | 36,035,920 |
| Dec 24, 2025 | 8.18 | 8.23 | 8.18 | 8.21 | 8.21 | 0.37% | 24,078,910 |
| Dec 23, 2025 | 8.32 | 8.33 | 8.16 | 8.18 | 8.18 | -1.92% | 40,420,840 |
| Dec 22, 2025 | 8.24 | 8.42 | 8.24 | 8.34 | 8.34 | 1.34% | 44,148,010 |
| Dec 19, 2025 | 8.17 | 8.30 | 8.17 | 8.23 | 8.23 | 0.73% | 35,349,540 |
| Dec 18, 2025 | 8.20 | 8.25 | 8.16 | 8.17 | 8.17 | -0.97% | 29,469,730 |
| Dec 17, 2025 | 8.21 | 8.29 | 8.15 | 8.25 | 8.25 | 0.12% | 42,439,970 |
| Dec 16, 2025 | 8.40 | 8.45 | 8.20 | 8.24 | 8.24 | -0.24% | 58,309,100 |
| Dec 15, 2025 | 8.31 | 8.39 | 8.26 | 8.26 | 8.26 | -1.43% | 38,436,220 |
| Dec 12, 2025 | 8.44 | 8.51 | 8.36 | 8.38 | 8.38 | -0.83% | 46,420,400 |
| Dec 11, 2025 | 8.50 | 8.69 | 8.45 | 8.45 | 8.45 | -0.94% | 51,480,340 |
| Dec 10, 2025 | 8.39 | 8.65 | 8.39 | 8.53 | 8.53 | 0.71% | 46,794,130 |
| Dec 9, 2025 | 8.68 | 8.75 | 8.44 | 8.47 | 8.47 | -2.31% | 55,096,612 |
| 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 |