Guangzhou Yuexiu Capital Holdings Group Co., Ltd. (SHE:000987)
China · Delayed Price · Currency is CNY 7.67
-0.42 (-5.19%)
Jul 13, 2026, 3:04 PM CST
SHE:000987 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 8.02 | 8.03 | 7.70 | 7.74 | - | -4.33% | 37,583,939 |
| Jul 10, 2026 | 7.95 | 8.37 | 7.76 | 8.09 | 8.09 | 1.12% | 69,581,570 |
| Jul 9, 2026 | 7.81 | 8.02 | 7.68 | 8.00 | 8.00 | 1.39% | 48,371,479 |
| Jul 8, 2026 | 8.06 | 8.07 | 7.80 | 7.89 | 7.89 | -3.78% | 55,214,620 |
| Jul 7, 2026 | 8.27 | 8.43 | 8.09 | 8.20 | 8.20 | 0.74% | 81,878,750 |
| Jul 6, 2026 | 8.22 | 8.29 | 8.02 | 8.14 | 8.14 | 0.12% | 45,593,890 |
| Jul 3, 2026 | 8.03 | 8.23 | 7.89 | 8.13 | 8.13 | 2.26% | 49,248,523 |
| Jul 2, 2026 | 8.11 | 8.17 | 7.91 | 7.95 | 7.95 | -2.69% | 45,812,670 |
| Jul 1, 2026 | 7.66 | 8.25 | 7.57 | 8.17 | 8.17 | 6.24% | 75,712,260 |
| Jun 30, 2026 | 7.81 | 7.94 | 7.74 | 7.82 | 7.69 | -0.51% | 40,000,330 |
| Jun 29, 2026 | 7.80 | 7.92 | 7.72 | 7.86 | 7.73 | 0.90% | 41,005,356 |
| Jun 26, 2026 | 8.23 | 8.31 | 7.79 | 7.79 | 7.66 | -6.82% | 59,434,370 |
| Jun 25, 2026 | 8.21 | 8.47 | 8.09 | 8.36 | 8.22 | 1.83% | 67,938,583 |
| Jun 24, 2026 | 8.45 | 8.45 | 8.12 | 8.21 | 8.07 | -1.91% | 59,962,393 |
| Jun 23, 2026 | 8.27 | 8.62 | 8.24 | 8.37 | 8.23 | 1.70% | 114,638,475 |
| Jun 22, 2026 | 7.44 | 8.23 | 7.33 | 8.23 | 8.09 | 10.03% | 92,196,708 |
| Jun 18, 2026 | 7.66 | 7.70 | 7.44 | 7.48 | 7.36 | -2.98% | 32,549,400 |
| Jun 17, 2026 | 7.74 | 7.86 | 7.64 | 7.71 | 7.58 | -0.64% | 29,225,430 |
| Jun 16, 2026 | 7.70 | 7.82 | 7.66 | 7.76 | 7.63 | 0.13% | 36,476,270 |
| Jun 15, 2026 | 7.56 | 7.90 | 7.55 | 7.75 | 7.62 | 3.47% | 49,028,160 |
| Jun 12, 2026 | 7.29 | 7.55 | 7.25 | 7.49 | 7.37 | 3.60% | 42,191,900 |
| Jun 11, 2026 | 7.33 | 7.41 | 7.17 | 7.23 | 7.11 | -2.17% | 25,646,020 |
| Jun 10, 2026 | 7.29 | 7.41 | 7.24 | 7.39 | 7.27 | 0.68% | 28,456,730 |
| Jun 9, 2026 | 7.39 | 7.41 | 7.27 | 7.34 | 7.22 | - | 24,679,442 |
| Jun 8, 2026 | 7.46 | 7.54 | 7.27 | 7.34 | 7.22 | -3.55% | 34,308,207 |
| Jun 5, 2026 | 7.73 | 7.82 | 7.59 | 7.61 | 7.48 | -1.68% | 32,777,980 |
| Jun 4, 2026 | 7.85 | 7.88 | 7.64 | 7.74 | 7.61 | -1.90% | 33,156,640 |
| Jun 3, 2026 | 7.86 | 7.98 | 7.76 | 7.89 | 7.76 | 0.38% | 32,193,240 |
| Jun 2, 2026 | 7.98 | 7.98 | 7.83 | 7.86 | 7.73 | -1.38% | 28,106,100 |
| Jun 1, 2026 | 8.00 | 8.07 | 7.94 | 7.97 | 7.84 | -0.75% | 28,551,210 |
| May 29, 2026 | 7.97 | 8.13 | 7.96 | 8.03 | 7.90 | 0.88% | 40,384,510 |
| May 28, 2026 | 8.00 | 8.03 | 7.81 | 7.96 | 7.83 | -0.87% | 35,151,090 |
| May 27, 2026 | 8.17 | 8.31 | 7.96 | 8.03 | 7.90 | -2.31% | 38,588,390 |
| May 26, 2026 | 8.17 | 8.24 | 8.10 | 8.22 | 8.08 | 0.86% | 31,360,810 |
| May 25, 2026 | 8.25 | 8.29 | 8.05 | 8.15 | 8.01 | -0.73% | 38,376,750 |
| May 22, 2026 | 8.35 | 8.38 | 8.15 | 8.21 | 8.07 | -0.61% | 38,060,140 |
| May 21, 2026 | 8.40 | 8.68 | 8.26 | 8.26 | 8.12 | -0.96% | 49,437,550 |
| May 20, 2026 | 8.41 | 8.44 | 8.30 | 8.34 | 8.20 | -1.77% | 22,559,380 |
| May 19, 2026 | 8.37 | 8.51 | 8.33 | 8.49 | 8.35 | 1.07% | 27,452,560 |
| May 18, 2026 | 8.29 | 8.46 | 8.27 | 8.40 | 8.26 | 0.48% | 26,341,690 |
| May 15, 2026 | 8.65 | 8.67 | 8.31 | 8.36 | 8.22 | -3.24% | 49,999,580 |
| May 14, 2026 | 8.88 | 8.95 | 8.60 | 8.64 | 8.50 | -2.92% | 49,342,760 |
| May 13, 2026 | 8.89 | 8.94 | 8.78 | 8.90 | 8.75 | -0.56% | 48,446,030 |
| May 12, 2026 | 9.10 | 9.24 | 8.92 | 8.95 | 8.80 | -1.10% | 47,941,290 |
| May 11, 2026 | 8.87 | 9.09 | 8.79 | 9.05 | 8.90 | 1.91% | 65,285,650 |
| May 8, 2026 | 8.88 | 8.97 | 8.81 | 8.88 | 8.73 | -0.67% | 43,711,670 |
| May 7, 2026 | 8.98 | 9.01 | 8.83 | 8.94 | 8.79 | - | 49,679,780 |
| May 6, 2026 | 9.00 | 9.06 | 8.88 | 8.94 | 8.79 | -0.67% | 57,726,890 |
| Apr 30, 2026 | 9.23 | 9.25 | 8.90 | 9.00 | 8.85 | -3.23% | 72,658,660 |
| Apr 29, 2026 | 9.13 | 9.31 | 9.13 | 9.30 | 9.15 | 1.75% | 53,776,620 |