Guangzhou Automobile Group Co., Ltd. (SHA:601238)
China · Delayed Price · Currency is CNY 5.12
+0.01 (0.20%)
Aug 24, 2026, 3:00 PM CST
SHA:601238 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.11 | 5.30 | 5.08 | 5.12 | 5.12 | 0.20% | 34,435,286 |
| Aug 21, 2026 | 5.31 | 5.34 | 5.08 | 5.11 | 5.11 | -5.55% | 60,955,313 |
| Aug 20, 2026 | 5.01 | 5.48 | 5.01 | 5.41 | 5.41 | 7.98% | 70,932,460 |
| Aug 19, 2026 | 5.10 | 5.12 | 5.00 | 5.01 | 5.01 | -1.76% | 20,289,412 |
| Aug 18, 2026 | 5.11 | 5.14 | 5.07 | 5.10 | 5.10 | -0.78% | 18,764,810 |
| Aug 17, 2026 | 5.09 | 5.15 | 5.05 | 5.14 | 5.14 | 0.59% | 17,331,550 |
| Aug 14, 2026 | 5.15 | 5.17 | 5.11 | 5.11 | 5.11 | -0.78% | 15,916,819 |
| Aug 13, 2026 | 5.30 | 5.30 | 5.14 | 5.15 | 5.15 | -2.83% | 26,135,757 |
| Aug 12, 2026 | 5.22 | 5.31 | 5.18 | 5.30 | 5.30 | 1.34% | 21,878,600 |
| Aug 11, 2026 | 5.32 | 5.34 | 5.22 | 5.23 | 5.23 | -1.88% | 25,797,940 |
| Aug 10, 2026 | 5.24 | 5.39 | 5.22 | 5.33 | 5.33 | 1.52% | 27,511,610 |
| Aug 7, 2026 | 5.25 | 5.28 | 5.17 | 5.25 | 5.25 | -0.19% | 28,586,650 |
| Aug 6, 2026 | 5.33 | 5.37 | 5.23 | 5.26 | 5.26 | -1.68% | 24,104,340 |
| Aug 5, 2026 | 5.45 | 5.45 | 5.33 | 5.35 | 5.35 | -0.93% | 26,679,143 |
| 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 |