Guangzhou Yuexiu Capital Holdings Group Co., Ltd. (SHE:000987)
China · Delayed Price · Currency is CNY 8.01
-0.08 (-0.99%)
Nov 3, 2025, 2:45 PM CST
SHE:000987 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.24 | 8.28 | 8.03 | 8.09 | 8.09 | -1.46% | 54,479,440 |
| Oct 30, 2025 | 8.34 | 8.40 | 8.19 | 8.21 | 8.21 | -1.32% | 47,568,116 |
| Oct 29, 2025 | 8.16 | 8.33 | 8.16 | 8.32 | 8.32 | 1.96% | 47,816,709 |
| Oct 28, 2025 | 8.20 | 8.27 | 8.13 | 8.16 | 8.16 | -0.97% | 41,416,821 |
| Oct 27, 2025 | 8.40 | 8.45 | 8.19 | 8.24 | 8.24 | -0.36% | 59,217,242 |
| Oct 24, 2025 | 8.38 | 8.41 | 8.20 | 8.27 | 8.27 | -1.08% | 48,171,606 |
| Oct 23, 2025 | 8.22 | 8.37 | 8.17 | 8.36 | 8.36 | 1.83% | 56,441,669 |
| Oct 22, 2025 | 8.33 | 8.36 | 8.18 | 8.21 | 8.21 | -2.38% | 47,849,623 |
| Oct 21, 2025 | 8.16 | 8.56 | 8.13 | 8.41 | 8.41 | 3.57% | 88,113,489 |
| Oct 20, 2025 | 8.08 | 8.23 | 8.00 | 8.12 | 8.12 | 1.50% | 56,524,011 |
| Oct 17, 2025 | 8.13 | 8.26 | 7.95 | 8.00 | 8.00 | -1.96% | 50,293,841 |
| Oct 16, 2025 | 8.22 | 8.25 | 8.10 | 8.16 | 8.16 | -1.21% | 49,469,741 |
| Oct 15, 2025 | 8.31 | 8.48 | 8.13 | 8.26 | 8.26 | - | 72,912,404 |
| Oct 14, 2025 | 8.18 | 8.63 | 8.11 | 8.26 | 8.26 | 1.10% | 106,309,128 |
| Oct 13, 2025 | 8.00 | 8.38 | 7.99 | 8.17 | 8.17 | 2.90% | 100,120,579 |
| Oct 10, 2025 | 7.81 | 8.02 | 7.78 | 7.94 | 7.94 | 0.89% | 52,514,611 |
| Oct 9, 2025 | 7.79 | 7.89 | 7.71 | 7.87 | 7.87 | 0.51% | 53,788,363 |
| Sep 30, 2025 | 7.85 | 7.91 | 7.80 | 7.83 | 7.83 | -1.01% | 55,511,971 |
| Sep 29, 2025 | 7.60 | 8.00 | 7.60 | 7.91 | 7.91 | 2.46% | 99,221,970 |
| Sep 26, 2025 | 7.60 | 7.99 | 7.60 | 7.72 | 7.72 | 4.75% | 112,655,057 |
| Sep 25, 2025 | 7.41 | 7.44 | 7.35 | 7.37 | 7.37 | -1.07% | 24,781,014 |
| Sep 24, 2025 | 7.25 | 7.47 | 7.24 | 7.45 | 7.45 | 2.34% | 35,542,276 |
| Sep 23, 2025 | 7.42 | 7.44 | 7.16 | 7.28 | 7.28 | -2.41% | 39,448,404 |
| Sep 22, 2025 | 7.39 | 7.50 | 7.33 | 7.46 | 7.46 | 0.95% | 26,774,384 |
| Sep 19, 2025 | 7.41 | 7.44 | 7.30 | 7.39 | 7.39 | -0.27% | 30,598,031 |
| Sep 18, 2025 | 7.75 | 7.75 | 7.36 | 7.41 | 7.41 | -4.02% | 64,595,959 |
| Sep 17, 2025 | 7.50 | 7.74 | 7.45 | 7.72 | 7.72 | 3.49% | 54,653,565 |
| Sep 16, 2025 | 7.46 | 7.53 | 7.42 | 7.46 | 7.46 | - | 23,532,805 |
| Sep 15, 2025 | 7.56 | 7.59 | 7.44 | 7.46 | 7.46 | -1.71% | 28,916,009 |
| Sep 12, 2025 | 7.60 | 7.78 | 7.57 | 7.59 | 7.59 | -0.52% | 40,680,915 |
| Sep 11, 2025 | 7.38 | 7.68 | 7.32 | 7.63 | 7.63 | 3.39% | 47,805,851 |
| Sep 10, 2025 | 7.40 | 7.43 | 7.34 | 7.38 | 7.38 | -0.27% | 22,846,864 |
| Sep 9, 2025 | 7.45 | 7.47 | 7.36 | 7.40 | 7.40 | -0.80% | 28,929,502 |
| Sep 8, 2025 | 7.51 | 7.56 | 7.39 | 7.46 | 7.46 | -0.80% | 42,919,525 |
| Sep 5, 2025 | 7.46 | 7.55 | 7.37 | 7.52 | 7.52 | 0.94% | 37,848,908 |
| Sep 4, 2025 | 7.45 | 7.53 | 7.34 | 7.45 | 7.45 | 0.13% | 42,434,581 |
| Sep 3, 2025 | 7.77 | 7.80 | 7.39 | 7.44 | 7.44 | -4.25% | 46,051,395 |
| Sep 2, 2025 | 7.92 | 7.92 | 7.65 | 7.77 | 7.77 | -2.14% | 65,431,822 |
| Sep 1, 2025 | 8.10 | 8.14 | 7.85 | 7.94 | 7.94 | -1.37% | 53,234,491 |
| Aug 29, 2025 | 8.07 | 8.15 | 7.97 | 8.05 | 8.05 | 0.25% | 60,541,096 |
| Aug 28, 2025 | 7.81 | 8.03 | 7.79 | 8.03 | 8.03 | 2.69% | 60,838,857 |
| Aug 27, 2025 | 7.99 | 8.10 | 7.82 | 7.82 | 7.82 | -2.13% | 56,800,302 |
| Aug 26, 2025 | 8.05 | 8.12 | 7.98 | 7.99 | 7.99 | -1.84% | 50,725,687 |
| Aug 25, 2025 | 8.07 | 8.24 | 8.03 | 8.14 | 8.14 | 1.62% | 76,948,781 |
| Aug 22, 2025 | 7.86 | 8.02 | 7.82 | 8.01 | 8.01 | 1.65% | 66,020,302 |
| Aug 21, 2025 | 7.93 | 8.09 | 7.84 | 7.88 | 7.88 | -0.51% | 55,085,314 |
| Aug 20, 2025 | 7.94 | 7.96 | 7.77 | 7.92 | 7.92 | -1.37% | 66,350,784 |
| Aug 19, 2025 | 7.93 | 8.17 | 7.79 | 8.03 | 8.03 | 1.52% | 94,911,662 |
| Aug 18, 2025 | 7.95 | 8.03 | 7.79 | 7.91 | 7.91 | 0.51% | 83,069,290 |
| Aug 15, 2025 | 7.55 | 7.95 | 7.54 | 7.87 | 7.87 | 3.15% | 92,133,800 |