Guangzhou Automobile Group Co., Ltd. (SHA:601238)
China · Delayed Price · Currency is CNY 4.880
-0.060 (-1.21%)
Oct 27, 2026, 3:00 PM CST
SHA:601238 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.93 | 4.98 | 4.88 | 4.88 | 4.88 | -1.21% | 18,300,180 |
| Oct 26, 2026 | 4.82 | 4.95 | 4.81 | 4.94 | 4.94 | 1.86% | 27,118,483 |
| Oct 23, 2026 | 4.80 | 4.87 | 4.66 | 4.85 | 4.85 | 0.62% | 38,773,726 |
| Oct 22, 2026 | 4.91 | 4.92 | 4.81 | 4.82 | 4.82 | -1.83% | 23,898,161 |
| Oct 21, 2026 | 4.95 | 4.96 | 4.90 | 4.91 | 4.91 | -0.81% | 17,737,474 |
| Oct 20, 2026 | 4.99 | 5.02 | 4.92 | 4.95 | 4.95 | -1.20% | 21,686,000 |
| Oct 19, 2026 | 4.96 | 5.05 | 4.94 | 5.01 | 5.01 | 0.40% | 21,511,209 |
| Oct 16, 2026 | 4.93 | 5.00 | 4.93 | 4.99 | 4.99 | 1.42% | 29,904,318 |
| Oct 15, 2026 | 4.89 | 4.96 | 4.88 | 4.92 | 4.92 | -1.80% | 34,375,360 |
| Oct 14, 2026 | 5.10 | 5.12 | 5.01 | 5.01 | 5.01 | -2.34% | 37,850,150 |
| Oct 13, 2026 | 5.10 | 5.18 | 5.07 | 5.13 | 5.13 | -0.77% | 40,783,655 |
| Oct 12, 2026 | 5.21 | 5.24 | 5.14 | 5.17 | 5.17 | -1.90% | 46,586,512 |
| Oct 9, 2026 | 5.30 | 5.30 | 5.15 | 5.27 | 5.27 | -1.68% | 77,822,444 |
| Oct 8, 2026 | 5.68 | 5.69 | 5.30 | 5.36 | 5.36 | -8.22% | 131,472,900 |
| Sep 30, 2026 | 6.16 | 6.16 | 5.77 | 5.84 | 5.84 | 4.29% | 199,466,750 |
| Sep 29, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 10.02% | 8,135,031 |
| Sep 14, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Sep 11, 2026 | 5.11 | 5.12 | 5.03 | 5.09 | 5.09 | -0.97% | 27,272,410 |
| Sep 10, 2026 | 5.16 | 5.18 | 5.08 | 5.14 | 5.14 | -0.77% | 22,671,939 |
| Sep 9, 2026 | 5.20 | 5.21 | 5.15 | 5.18 | 5.18 | -0.38% | 18,344,790 |
| Sep 8, 2026 | 5.13 | 5.22 | 5.13 | 5.20 | 5.20 | 1.17% | 20,974,994 |
| Sep 7, 2026 | 5.17 | 5.19 | 5.12 | 5.14 | 5.14 | -0.58% | 20,053,300 |
| Sep 4, 2026 | 5.14 | 5.28 | 5.13 | 5.17 | 5.17 | 0.98% | 36,173,550 |
| Sep 3, 2026 | 5.13 | 5.17 | 5.10 | 5.12 | 5.12 | - | 20,131,300 |
| Sep 2, 2026 | 5.22 | 5.24 | 5.12 | 5.12 | 5.12 | -2.29% | 27,621,437 |
| Sep 1, 2026 | 5.18 | 5.29 | 5.15 | 5.24 | 5.24 | 0.38% | 36,458,311 |
| Aug 31, 2026 | 5.32 | 5.32 | 5.17 | 5.22 | 5.22 | -2.61% | 73,261,488 |
| Aug 28, 2026 | 5.15 | 5.48 | 5.14 | 5.36 | 5.36 | 3.68% | 51,927,400 |
| Aug 27, 2026 | 5.25 | 5.25 | 5.14 | 5.17 | 5.17 | -1.52% | 24,188,896 |
| Aug 26, 2026 | 5.20 | 5.38 | 5.20 | 5.25 | 5.25 | 0.19% | 30,634,950 |
| Aug 25, 2026 | 5.10 | 5.24 | 5.06 | 5.24 | 5.24 | 2.34% | 34,803,364 |
| 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 |