Guangzhou Automobile Group Co., Ltd. (SHA:601238)
China · Delayed Price · Currency is CNY 8.15
+0.03 (0.37%)
At close: Dec 26, 2025
SHA:601238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |