Guangzhou Automobile Group Co., Ltd. (SHA:601238)
China · Delayed Price · Currency is CNY 5.53
-0.19 (-3.32%)
Jun 18, 2026, 3:00 PM CST
SHA:601238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.68 | 5.68 | 5.49 | 5.53 | 5.53 | -3.32% | 51,792,240 |
| Jun 17, 2026 | 5.85 | 5.85 | 5.71 | 5.72 | 5.72 | -2.56% | 20,040,130 |
| Jun 16, 2026 | 5.87 | 5.89 | 5.80 | 5.87 | 5.87 | -0.51% | 16,706,800 |
| Jun 15, 2026 | 5.88 | 6.03 | 5.87 | 5.90 | 5.90 | 0.34% | 22,880,340 |
| Jun 12, 2026 | 5.77 | 5.94 | 5.75 | 5.88 | 5.88 | 2.26% | 26,277,273 |
| Jun 11, 2026 | 5.80 | 5.85 | 5.70 | 5.75 | 5.75 | -0.86% | 18,773,397 |
| Jun 10, 2026 | 5.87 | 5.87 | 5.74 | 5.80 | 5.80 | -1.53% | 23,649,040 |
| Jun 9, 2026 | 5.95 | 5.96 | 5.81 | 5.89 | 5.89 | -0.67% | 20,096,110 |
| Jun 8, 2026 | 6.10 | 6.11 | 5.90 | 5.93 | 5.93 | -2.79% | 29,499,000 |
| Jun 5, 2026 | 6.15 | 6.18 | 6.04 | 6.10 | 6.10 | 0.49% | 20,009,528 |
| Jun 4, 2026 | 6.13 | 6.15 | 6.04 | 6.07 | 6.07 | -0.82% | 15,958,520 |
| Jun 3, 2026 | 6.15 | 6.23 | 6.11 | 6.12 | 6.12 | -1.45% | 17,517,018 |
| Jun 2, 2026 | 6.18 | 6.28 | 6.16 | 6.21 | 6.21 | 0.49% | 24,424,430 |
| Jun 1, 2026 | 6.08 | 6.20 | 6.03 | 6.18 | 6.18 | 1.81% | 22,200,069 |
| 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 |