Guangzhou Automobile Group Co., Ltd. (SHA:601238)
China · Delayed Price · Currency is CNY 5.40
-0.17 (-3.05%)
Aug 4, 2026, 3:00 PM CST
SHA:601238 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 5.54 | 5.56 | 5.39 | 5.40 | 5.40 | -3.05% | 32,288,984 |
| Aug 3, 2026 | 5.54 | 5.58 | 5.45 | 5.57 | 5.57 | 0.91% | 31,604,362 |
| Jul 31, 2026 | 5.46 | 5.53 | 5.41 | 5.52 | 5.52 | 0.18% | 31,337,122 |
| Jul 30, 2026 | 5.36 | 5.55 | 5.32 | 5.51 | 5.51 | 2.61% | 39,703,329 |
| Jul 29, 2026 | 5.20 | 5.44 | 5.18 | 5.37 | 5.37 | 3.27% | 48,117,050 |
| Jul 28, 2026 | 5.11 | 5.22 | 5.09 | 5.20 | 5.20 | 1.17% | 22,278,270 |
| Jul 27, 2026 | 5.09 | 5.19 | 5.08 | 5.14 | 5.14 | 0.78% | 21,521,837 |
| Jul 24, 2026 | 5.22 | 5.27 | 5.10 | 5.10 | 5.10 | -3.23% | 19,833,108 |
| Jul 23, 2026 | 5.12 | 5.30 | 5.09 | 5.27 | 5.27 | 2.93% | 30,330,830 |
| Jul 22, 2026 | 5.12 | 5.12 | 5.02 | 5.12 | 5.12 | 0.39% | 22,333,600 |
| Jul 21, 2026 | 5.18 | 5.28 | 5.09 | 5.10 | 5.10 | -1.54% | 36,094,024 |
| Jul 20, 2026 | 5.03 | 5.19 | 5.02 | 5.18 | 5.18 | 2.78% | 33,495,042 |
| Jul 17, 2026 | 5.20 | 5.22 | 5.02 | 5.04 | 5.04 | -2.33% | 30,052,833 |
| Jul 16, 2026 | 5.08 | 5.20 | 4.99 | 5.16 | 5.16 | 1.57% | 32,096,162 |
| Jul 15, 2026 | 4.94 | 5.09 | 4.90 | 5.08 | 5.08 | 2.83% | 31,603,931 |
| Jul 14, 2026 | 4.86 | 4.94 | 4.82 | 4.94 | 4.94 | 1.02% | 29,394,600 |
| Jul 13, 2026 | 5.03 | 5.05 | 4.86 | 4.89 | 4.89 | -5.78% | 55,797,466 |
| Jul 10, 2026 | 5.10 | 5.28 | 5.03 | 5.19 | 5.19 | 1.76% | 37,539,828 |
| Jul 9, 2026 | 5.10 | 5.13 | 5.04 | 5.10 | 5.10 | -0.58% | 26,604,640 |
| Jul 8, 2026 | 5.14 | 5.18 | 5.06 | 5.13 | 5.13 | -0.19% | 23,054,040 |
| Jul 7, 2026 | 5.31 | 5.35 | 5.12 | 5.14 | 5.14 | -3.20% | 27,875,560 |
| Jul 6, 2026 | 5.25 | 5.34 | 5.23 | 5.31 | 5.31 | 1.14% | 32,320,234 |
| Jul 3, 2026 | 5.17 | 5.32 | 5.16 | 5.25 | 5.25 | 1.94% | 44,055,800 |
| Jul 2, 2026 | 5.18 | 5.31 | 5.14 | 5.15 | 5.15 | -0.58% | 33,933,046 |
| Jul 1, 2026 | 5.08 | 5.22 | 5.06 | 5.18 | 5.18 | 1.97% | 35,117,758 |
| Jun 30, 2026 | 5.10 | 5.18 | 5.04 | 5.08 | 5.08 | -0.78% | 30,203,680 |
| Jun 29, 2026 | 5.02 | 5.16 | 4.90 | 5.12 | 5.12 | 1.19% | 41,709,953 |
| Jun 26, 2026 | 5.27 | 5.27 | 5.05 | 5.06 | 5.06 | -4.17% | 40,532,198 |
| Jun 25, 2026 | 5.30 | 5.35 | 5.23 | 5.28 | 5.28 | -0.75% | 36,735,233 |
| Jun 24, 2026 | 5.46 | 5.49 | 5.29 | 5.32 | 5.32 | -1.85% | 32,370,523 |
| Jun 23, 2026 | 5.48 | 5.60 | 5.40 | 5.42 | 5.42 | -1.45% | 28,793,700 |
| Jun 22, 2026 | 5.52 | 5.53 | 5.30 | 5.50 | 5.50 | -0.54% | 38,169,410 |
| 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 |