Guangzhou Automobile Group Co., Ltd. (SHA:601238)
China · Delayed Price · Currency is CNY 6.07
0.00 (0.00%)
May 29, 2026, 3:00 PM CST
SHA:601238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.07 | 6.21 | 6.05 | 6.07 | 6.07 | - | 32,773,800 |
| May 28, 2026 | 6.20 | 6.22 | 6.03 | 6.07 | 6.07 | -1.94% | 22,614,920 |
| May 27, 2026 | 6.20 | 6.25 | 6.16 | 6.19 | 6.19 | -0.32% | 19,834,660 |
| May 26, 2026 | 6.28 | 6.34 | 6.18 | 6.21 | 6.21 | -1.27% | 17,848,070 |
| May 25, 2026 | 6.34 | 6.40 | 6.26 | 6.29 | 6.29 | -0.79% | 16,744,370 |
| May 22, 2026 | 6.35 | 6.38 | 6.22 | 6.34 | 6.34 | - | 18,463,860 |
| May 21, 2026 | 6.34 | 6.48 | 6.33 | 6.34 | 6.34 | - | 24,336,594 |
| May 20, 2026 | 6.46 | 6.47 | 6.32 | 6.34 | 6.34 | -2.16% | 18,197,060 |
| May 19, 2026 | 6.41 | 6.52 | 6.40 | 6.48 | 6.48 | 0.78% | 15,745,070 |
| May 18, 2026 | 6.56 | 6.56 | 6.38 | 6.43 | 6.43 | -2.58% | 25,729,435 |
| May 15, 2026 | 6.66 | 6.68 | 6.58 | 6.60 | 6.60 | -1.05% | 20,816,242 |
| May 14, 2026 | 6.83 | 6.84 | 6.66 | 6.67 | 6.67 | -2.20% | 22,910,760 |
| May 13, 2026 | 6.79 | 6.85 | 6.69 | 6.82 | 6.82 | 0.44% | 27,572,660 |
| May 12, 2026 | 6.95 | 6.95 | 6.78 | 6.79 | 6.79 | -2.30% | 32,210,150 |
| May 11, 2026 | 7.00 | 7.00 | 6.92 | 6.95 | 6.95 | -0.71% | 26,701,900 |
| May 8, 2026 | 6.99 | 7.01 | 6.96 | 7.00 | 7.00 | 0.14% | 16,084,660 |
| May 7, 2026 | 7.05 | 7.10 | 6.98 | 6.99 | 6.99 | -0.57% | 17,432,500 |
| May 6, 2026 | 7.04 | 7.06 | 6.98 | 7.03 | 7.03 | - | 20,106,480 |
| Apr 30, 2026 | 7.03 | 7.12 | 7.02 | 7.03 | 7.03 | - | 19,395,070 |
| Apr 29, 2026 | 6.93 | 7.04 | 6.92 | 7.03 | 7.03 | 1.01% | 13,005,500 |
| Apr 28, 2026 | 7.02 | 7.02 | 6.93 | 6.96 | 6.96 | -1.14% | 13,023,860 |
| Apr 27, 2026 | 7.03 | 7.05 | 6.92 | 7.04 | 7.04 | 0.14% | 21,419,470 |
| Apr 24, 2026 | 7.10 | 7.11 | 7.02 | 7.03 | 7.03 | -0.99% | 16,517,470 |
| Apr 23, 2026 | 7.15 | 7.18 | 7.09 | 7.10 | 7.10 | -0.84% | 17,227,460 |
| Apr 22, 2026 | 7.17 | 7.17 | 7.12 | 7.16 | 7.16 | -0.14% | 14,703,880 |
| Apr 21, 2026 | 7.20 | 7.21 | 7.14 | 7.17 | 7.17 | -0.55% | 11,649,510 |
| Apr 20, 2026 | 7.24 | 7.25 | 7.20 | 7.21 | 7.21 | -0.41% | 10,591,920 |
| Apr 17, 2026 | 7.30 | 7.30 | 7.22 | 7.24 | 7.24 | -0.69% | 13,063,670 |
| Apr 16, 2026 | 7.28 | 7.32 | 7.26 | 7.29 | 7.29 | 0.41% | 10,344,790 |
| Apr 15, 2026 | 7.33 | 7.34 | 7.25 | 7.26 | 7.26 | -0.95% | 12,214,590 |
| Apr 14, 2026 | 7.35 | 7.37 | 7.28 | 7.33 | 7.33 | 0.14% | 15,290,940 |
| Apr 13, 2026 | 7.25 | 7.32 | 7.22 | 7.32 | 7.32 | 0.69% | 14,818,330 |
| Apr 10, 2026 | 7.18 | 7.29 | 7.18 | 7.27 | 7.27 | 1.39% | 16,369,950 |
| Apr 9, 2026 | 7.25 | 7.25 | 7.17 | 7.17 | 7.17 | -1.78% | 14,035,820 |
| Apr 8, 2026 | 7.17 | 7.30 | 7.16 | 7.30 | 7.30 | 2.82% | 24,844,610 |
| Apr 7, 2026 | 7.10 | 7.11 | 7.05 | 7.10 | 7.10 | 0.42% | 10,144,240 |
| Apr 3, 2026 | 7.14 | 7.17 | 7.05 | 7.07 | 7.07 | -0.98% | 12,564,770 |
| Apr 2, 2026 | 7.23 | 7.23 | 7.11 | 7.14 | 7.14 | -1.38% | 14,845,040 |
| Apr 1, 2026 | 7.24 | 7.27 | 7.17 | 7.24 | 7.24 | 0.70% | 14,959,370 |
| Mar 31, 2026 | 7.10 | 7.31 | 7.10 | 7.19 | 7.19 | 0.70% | 19,942,740 |
| Mar 30, 2026 | 7.17 | 7.21 | 7.03 | 7.14 | 7.14 | -1.52% | 22,658,050 |
| Mar 27, 2026 | 7.18 | 7.28 | 7.17 | 7.25 | 7.25 | 0.14% | 14,781,990 |
| Mar 26, 2026 | 7.34 | 7.35 | 7.23 | 7.24 | 7.24 | -1.36% | 13,875,710 |
| Mar 25, 2026 | 7.30 | 7.36 | 7.27 | 7.34 | 7.34 | 0.69% | 19,249,280 |
| 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% | 29,928,640 |
| 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% | 32,164,300 |
| Mar 17, 2026 | 7.92 | 7.99 | 7.87 | 7.88 | 7.88 | -0.38% | 20,643,950 |