Guangzhou Yuexiu Capital Holdings Group Co., Ltd. (SHE:000987)
China · Delayed Price · Currency is CNY 8.03
+0.07 (0.88%)
May 29, 2026, 3:04 PM CST
SHE:000987 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.97 | 8.13 | 7.96 | 8.03 | 8.03 | 0.88% | 40,384,510 |
| May 28, 2026 | 8.00 | 8.03 | 7.81 | 7.96 | 7.96 | -0.87% | 35,151,090 |
| May 27, 2026 | 8.17 | 8.31 | 7.96 | 8.03 | 8.03 | -2.31% | 38,588,390 |
| May 26, 2026 | 8.17 | 8.24 | 8.10 | 8.22 | 8.22 | 0.86% | 31,360,810 |
| May 25, 2026 | 8.25 | 8.29 | 8.05 | 8.15 | 8.15 | -0.73% | 38,376,750 |
| May 22, 2026 | 8.35 | 8.38 | 8.15 | 8.21 | 8.21 | -0.61% | 38,060,140 |
| May 21, 2026 | 8.40 | 8.68 | 8.26 | 8.26 | 8.26 | -0.96% | 49,437,550 |
| May 20, 2026 | 8.41 | 8.44 | 8.30 | 8.34 | 8.34 | -1.77% | 22,559,380 |
| May 19, 2026 | 8.37 | 8.51 | 8.33 | 8.49 | 8.49 | 1.07% | 27,452,560 |
| May 18, 2026 | 8.29 | 8.46 | 8.27 | 8.40 | 8.40 | 0.48% | 26,341,690 |
| May 15, 2026 | 8.65 | 8.67 | 8.31 | 8.36 | 8.36 | -3.24% | 49,999,580 |
| May 14, 2026 | 8.88 | 8.95 | 8.60 | 8.64 | 8.64 | -2.92% | 49,342,760 |
| May 13, 2026 | 8.89 | 8.94 | 8.78 | 8.90 | 8.90 | -0.56% | 48,446,030 |
| May 12, 2026 | 9.10 | 9.24 | 8.92 | 8.95 | 8.95 | -1.10% | 47,941,290 |
| May 11, 2026 | 8.87 | 9.09 | 8.79 | 9.05 | 9.05 | 1.91% | 65,285,650 |
| May 8, 2026 | 8.88 | 8.97 | 8.81 | 8.88 | 8.88 | -0.67% | 43,711,670 |
| May 7, 2026 | 8.98 | 9.01 | 8.83 | 8.94 | 8.94 | - | 49,679,780 |
| May 6, 2026 | 9.00 | 9.06 | 8.88 | 8.94 | 8.94 | -0.67% | 57,726,890 |
| Apr 30, 2026 | 9.23 | 9.25 | 8.90 | 9.00 | 9.00 | -3.23% | 72,658,660 |
| Apr 29, 2026 | 9.13 | 9.31 | 9.13 | 9.30 | 9.30 | 1.75% | 53,776,620 |
| Apr 28, 2026 | 9.02 | 9.23 | 9.02 | 9.14 | 9.14 | 0.99% | 50,654,390 |
| Apr 27, 2026 | 9.01 | 9.14 | 9.00 | 9.05 | 9.05 | -0.22% | 32,598,840 |
| Apr 24, 2026 | 9.06 | 9.12 | 8.98 | 9.07 | 9.07 | -0.55% | 38,530,820 |
| Apr 23, 2026 | 9.15 | 9.24 | 9.03 | 9.12 | 9.12 | -0.55% | 47,917,580 |
| Apr 22, 2026 | 9.03 | 9.23 | 8.96 | 9.17 | 9.17 | 0.99% | 47,297,800 |
| Apr 21, 2026 | 8.96 | 9.10 | 8.93 | 9.08 | 9.08 | 1.23% | 47,171,280 |
| Apr 20, 2026 | 8.94 | 9.01 | 8.89 | 8.97 | 8.97 | 0.11% | 43,051,740 |
| Apr 17, 2026 | 8.86 | 9.00 | 8.84 | 8.96 | 8.96 | 0.45% | 41,136,150 |
| Apr 16, 2026 | 8.85 | 8.96 | 8.78 | 8.92 | 8.92 | 1.48% | 51,803,230 |
| Apr 15, 2026 | 8.83 | 8.88 | 8.77 | 8.79 | 8.79 | -0.23% | 42,784,290 |
| Apr 14, 2026 | 8.81 | 8.94 | 8.69 | 8.81 | 8.81 | - | 66,518,910 |
| Apr 13, 2026 | 8.98 | 9.15 | 8.77 | 8.81 | 8.81 | 5.13% | 107,863,300 |
| Apr 10, 2026 | 8.32 | 8.58 | 8.27 | 8.38 | 8.38 | 2.44% | 63,699,980 |
| Apr 9, 2026 | 8.36 | 8.41 | 8.16 | 8.18 | 8.18 | -3.20% | 50,811,210 |
| Apr 8, 2026 | 8.19 | 8.45 | 8.19 | 8.45 | 8.45 | 5.23% | 63,506,040 |
| Apr 7, 2026 | 8.03 | 8.13 | 8.00 | 8.03 | 8.03 | - | 34,731,910 |
| Apr 3, 2026 | 8.31 | 8.36 | 7.96 | 8.03 | 8.03 | -1.71% | 51,645,440 |
| Apr 2, 2026 | 8.53 | 8.55 | 8.13 | 8.17 | 8.17 | -5.33% | 81,321,710 |
| Apr 1, 2026 | 8.80 | 9.00 | 8.57 | 8.63 | 8.63 | 2.25% | 108,621,400 |
| Mar 31, 2026 | 8.75 | 8.80 | 8.43 | 8.44 | 8.44 | -2.09% | 66,885,130 |
| Mar 30, 2026 | 8.44 | 8.66 | 8.36 | 8.62 | 8.62 | 1.77% | 46,487,200 |
| Mar 27, 2026 | 8.27 | 8.50 | 8.26 | 8.47 | 8.47 | 0.83% | 22,470,200 |
| Mar 26, 2026 | 8.48 | 8.53 | 8.35 | 8.40 | 8.40 | -1.64% | 25,783,810 |
| Mar 25, 2026 | 8.45 | 8.58 | 8.39 | 8.54 | 8.54 | 2.15% | 36,975,880 |
| Mar 24, 2026 | 8.27 | 8.38 | 8.16 | 8.36 | 8.36 | 2.83% | 46,180,680 |
| Mar 23, 2026 | 8.43 | 8.49 | 8.09 | 8.13 | 8.13 | -4.91% | 52,973,870 |
| Mar 20, 2026 | 8.70 | 8.76 | 8.55 | 8.55 | 8.55 | -1.72% | 37,408,610 |
| Mar 19, 2026 | 8.75 | 8.82 | 8.66 | 8.70 | 8.70 | -1.81% | 43,967,610 |
| Mar 18, 2026 | 8.88 | 8.91 | 8.69 | 8.86 | 8.86 | 0.11% | 43,488,840 |
| Mar 17, 2026 | 8.97 | 9.12 | 8.84 | 8.85 | 8.85 | -1.12% | 43,256,300 |