Guangzhou Automobile Group Co., Ltd. (SHA:601238)
China · Delayed Price · Currency is CNY 7.00
+0.01 (0.14%)
May 8, 2026, 3:00 PM CST
SHA:601238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,005,507 |
| 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% | 13,063,679 |
| 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% | 14,818,339 |
| Apr 10, 2026 | 7.18 | 7.29 | 7.18 | 7.27 | 7.27 | 1.39% | 16,369,958 |
| 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% | 24,844,619 |
| 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% | 12,564,771 |
| Apr 2, 2026 | 7.23 | 7.23 | 7.11 | 7.14 | 7.14 | -1.38% | 14,845,048 |
| Apr 1, 2026 | 7.24 | 7.27 | 7.17 | 7.24 | 7.24 | 0.70% | 14,959,373 |
| 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% | 29,928,648 |
| 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% | 32,164,301 |
| Mar 17, 2026 | 7.92 | 7.99 | 7.87 | 7.88 | 7.88 | -0.38% | 20,643,950 |
| Mar 16, 2026 | 7.86 | 7.92 | 7.78 | 7.91 | 7.91 | 0.51% | 22,076,644 |
| Mar 13, 2026 | 7.83 | 7.93 | 7.80 | 7.87 | 7.87 | 0.13% | 20,203,110 |
| Mar 12, 2026 | 7.86 | 7.89 | 7.82 | 7.86 | 7.86 | -0.25% | 14,225,820 |
| Mar 11, 2026 | 7.82 | 7.93 | 7.81 | 7.88 | 7.88 | 0.77% | 22,445,470 |
| Mar 10, 2026 | 7.81 | 7.85 | 7.78 | 7.82 | 7.82 | 0.51% | 16,092,860 |
| Mar 9, 2026 | 7.75 | 7.80 | 7.71 | 7.78 | 7.78 | -0.64% | 16,527,690 |
| Mar 6, 2026 | 7.78 | 7.84 | 7.73 | 7.83 | 7.83 | 0.77% | 13,402,510 |
| Mar 5, 2026 | 7.78 | 7.86 | 7.75 | 7.77 | 7.77 | 0.78% | 22,797,830 |
| Mar 4, 2026 | 7.79 | 7.79 | 7.68 | 7.71 | 7.71 | -1.41% | 23,798,623 |
| Mar 3, 2026 | 8.05 | 8.08 | 7.81 | 7.82 | 7.82 | -1.76% | 32,484,860 |
| Mar 2, 2026 | 7.95 | 8.02 | 7.90 | 7.96 | 7.96 | -1.12% | 27,942,480 |
| Feb 27, 2026 | 7.99 | 8.07 | 7.96 | 8.05 | 8.05 | 0.63% | 17,506,350 |
| Feb 26, 2026 | 8.08 | 8.09 | 7.96 | 8.00 | 8.00 | -1.11% | 22,588,010 |
| Feb 25, 2026 | 7.97 | 8.11 | 7.96 | 8.09 | 8.09 | 1.76% | 34,760,600 |
| Feb 24, 2026 | 7.87 | 7.97 | 7.85 | 7.95 | 7.95 | 1.66% | 21,878,430 |
| Feb 13, 2026 | 7.83 | 7.88 | 7.82 | 7.82 | 7.82 | -0.38% | 15,447,062 |