Get our best money-saving hacks and pro tips now

Guangzhou Automobile Group Co., Ltd. (601238.SS)

Shanghai - Shanghai Delayed price. Currency in CNY

Add to watchlist

10.80

+0.11

(+1.03%)

At close: 03:00PM CST

Time period:

21 Mar 2022 - 21 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	10.67	10.81	10.65	10.80	10.80	26,189,879
20 Mar 2023	10.70	10.73	10.60	10.69	10.69	21,565,075
17 Mar 2023	10.73	10.77	10.66	10.72	10.72	23,060,982
16 Mar 2023	10.78	10.86	10.62	10.66	10.66	22,377,872
15 Mar 2023	10.84	10.89	10.78	10.82	10.82	19,065,950
14 Mar 2023	10.78	10.84	10.52	10.79	10.79	34,598,802
13 Mar 2023	10.90	10.96	10.61	10.80	10.80	62,096,418
10 Mar 2023	11.46	11.48	11.06	11.09	11.09	74,551,575
09 Mar 2023	11.62	11.78	11.54	11.58	11.58	36,230,913
08 Mar 2023	11.53	11.60	11.46	11.54	11.54	24,538,061
07 Mar 2023	11.67	11.83	11.57	11.59	11.59	48,594,394
06 Mar 2023	11.78	11.83	11.62	11.69	11.69	28,240,160
03 Mar 2023	11.69	11.75	11.58	11.73	11.73	28,071,702
02 Mar 2023	11.66	11.85	11.64	11.65	11.65	45,498,310
01 Mar 2023	11.44	11.62	11.40	11.60	11.60	33,128,649
28 Feb 2023	11.43	11.48	11.34	11.47	11.47	21,956,736
27 Feb 2023	11.44	11.49	11.37	11.41	11.41	19,928,600
24 Feb 2023	11.64	11.66	11.46	11.52	11.52	21,724,887
23 Feb 2023	11.70	11.79	11.61	11.65	11.65	26,105,179
22 Feb 2023	11.60	11.70	11.52	11.69	11.69	32,757,221
21 Feb 2023	11.46	11.76	11.44	11.67	11.67	53,304,632
20 Feb 2023	11.37	11.47	11.30	11.47	11.47	36,396,348
17 Feb 2023	11.45	11.50	11.35	11.37	11.37	27,598,086
16 Feb 2023	11.64	11.78	11.33	11.45	11.45	48,324,652
15 Feb 2023	11.67	11.84	11.64	11.65	11.65	39,306,899
14 Feb 2023	11.67	11.69	11.57	11.68	11.68	28,956,014
13 Feb 2023	11.60	11.69	11.52	11.67	11.67	25,825,500
10 Feb 2023	11.71	11.72	11.58	11.63	11.63	26,335,595
09 Feb 2023	11.62	11.74	11.57	11.74	11.74	25,546,587
08 Feb 2023	11.71	11.71	11.60	11.63	11.63	21,852,318
07 Feb 2023	11.70	11.75	11.66	11.71	11.71	24,254,723
06 Feb 2023	11.80	11.80	11.60	11.67	11.67	34,365,948
03 Feb 2023	11.90	11.95	11.69	11.79	11.79	40,643,234
02 Feb 2023	12.06	12.09	11.88	11.93	11.93	46,109,740
01 Feb 2023	11.75	12.05	11.75	12.02	12.02	71,119,416
31 Jan 2023	11.67	11.87	11.65	11.73	11.73	38,788,627
30 Jan 2023	11.85	11.97	11.70	11.71	11.71	70,527,793
20 Jan 2023	11.37	11.56	11.35	11.53	11.53	50,109,778
19 Jan 2023	11.34	11.37	11.27	11.37	11.37	22,385,069
18 Jan 2023	11.38	11.47	11.33	11.38	11.38	26,761,149
17 Jan 2023	11.31	11.37	11.26	11.37	11.37	27,805,800
16 Jan 2023	11.17	11.43	11.17	11.31	11.31	48,285,195
13 Jan 2023	11.19	11.28	11.13	11.23	11.23	30,656,630
12 Jan 2023	11.20	11.38	11.15	11.18	11.18	42,227,181
11 Jan 2023	11.36	11.38	11.19	11.19	11.19	36,628,971
10 Jan 2023	11.28	11.54	11.09	11.46	11.46	61,227,778
09 Jan 2023	11.26	11.36	11.24	11.26	11.26	33,114,213
06 Jan 2023	11.20	11.36	11.16	11.24	11.24	45,821,314
05 Jan 2023	11.14	11.37	11.10	11.27	11.27	49,801,888
04 Jan 2023	11.09	11.14	10.98	11.03	11.03	33,424,801
03 Jan 2023	11.05	11.15	10.90	11.15	11.15	37,819,593
30 Dec 2022	11.14	11.29	11.00	11.03	11.03	37,535,764
29 Dec 2022	11.11	11.21	10.94	10.96	10.96	41,606,665
28 Dec 2022	11.33	11.41	11.13	11.15	11.15	40,305,392
27 Dec 2022	11.39	11.41	11.23	11.39	11.39	21,578,253
26 Dec 2022	11.25	11.39	11.23	11.36	11.36	25,785,530
23 Dec 2022	11.28	11.36	11.18	11.30	11.30	22,667,230
22 Dec 2022	11.54	11.71	11.35	11.42	11.42	32,594,832
21 Dec 2022	11.67	11.69	11.40	11.48	11.48	20,537,282
20 Dec 2022	11.68	11.69	11.38	11.66	11.66	28,766,353
19 Dec 2022	11.96	12.19	11.71	11.76	11.76	43,772,397
16 Dec 2022	11.84	11.98	11.80	11.89	11.89	21,287,826
15 Dec 2022	11.75	11.96	11.64	11.91	11.91	34,930,834
14 Dec 2022	11.85	11.85	11.66	11.69	11.69	20,216,978
13 Dec 2022	11.72	11.96	11.72	11.80	11.80	27,230,835
12 Dec 2022	11.99	11.99	11.73	11.76	11.76	41,481,440
09 Dec 2022	12.21	12.25	12.00	12.10	12.10	30,244,262
08 Dec 2022	12.14	12.24	12.04	12.18	12.18	31,309,196
07 Dec 2022	12.04	12.34	12.04	12.20	12.20	46,600,720
06 Dec 2022	12.07	12.32	11.90	12.14	12.14	45,179,316
05 Dec 2022	12.11	12.22	12.01	12.11	12.11	50,867,640
02 Dec 2022	12.35	12.35	11.98	12.00	12.00	38,559,389
01 Dec 2022	12.55	12.88	12.25	12.27	12.27	77,102,981
30 Nov 2022	11.74	12.53	11.68	12.32	12.32	110,441,678
29 Nov 2022	11.33	11.74	11.33	11.72	11.72	40,485,986
28 Nov 2022	11.37	11.37	11.15	11.33	11.33	31,417,838
25 Nov 2022	11.59	11.60	11.45	11.53	11.53	15,466,367
24 Nov 2022	11.65	11.73	11.56	11.62	11.62	21,779,426
23 Nov 2022	11.57	11.64	11.46	11.58	11.58	20,029,752
22 Nov 2022	11.59	11.76	11.51	11.58	11.58	20,172,637
21 Nov 2022	11.60	11.65	11.34	11.64	11.64	26,434,747
18 Nov 2022	11.76	11.83	11.65	11.67	11.67	21,649,228
17 Nov 2022	11.80	11.83	11.60	11.75	11.75	34,341,114
16 Nov 2022	12.14	12.26	11.90	11.96	11.96	27,247,616
15 Nov 2022	11.91	12.19	11.80	12.16	12.16	30,426,148
14 Nov 2022	12.10	12.18	11.82	11.91	11.91	31,279,482
11 Nov 2022	12.30	12.30	11.95	12.06	12.06	34,852,535
10 Nov 2022	12.08	12.08	11.78	11.85	11.85	33,107,883
09 Nov 2022	12.38	12.47	12.15	12.18	12.18	23,952,335
08 Nov 2022	12.58	12.68	12.26	12.39	12.39	30,003,402
07 Nov 2022	12.59	12.67	12.40	12.56	12.56	33,864,636
04 Nov 2022	12.18	12.74	12.18	12.62	12.62	40,328,311
03 Nov 2022	12.17	12.54	12.08	12.12	12.12	36,156,804
02 Nov 2022	11.70	12.44	11.65	12.29	12.29	45,052,237
01 Nov 2022	11.26	11.77	11.22	11.77	11.77	31,936,202
31 Oct 2022	11.29	11.61	11.18	11.33	11.33	29,378,921
28 Oct 2022	12.20	12.21	11.48	11.50	11.50	46,926,777
27 Oct 2022	12.21	12.49	12.18	12.23	12.23	26,758,432
26 Oct 2022	12.24	12.40	12.08	12.14	12.14	29,529,780
25 Oct 2022	12.05	12.36	11.84	12.16	12.16	22,291,613
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,142.20+57.10(+0.81%)

AUD/USD0.6686-0.0035(-0.52%)

ASX 2006,955.40+56.90(+0.82%)

OIL68.20+0.56(+0.83%)

GOLD1,970.90-11.90(-0.60%)

Bitcoin AUD41,933.11-158.77(-0.38%)

Get our best money-saving hacks and pro tips now

Guangzhou Automobile Group Co., Ltd. (601238.SS)

ALL ORDS
7,142.20
+57.10(+0.81%)

AUD/USD
0.6686
-0.0035(-0.52%)

ASX 200
6,955.40
+56.90(+0.82%)

OIL
68.20
+0.56(+0.83%)

GOLD
1,970.90
-11.90(-0.60%)

Bitcoin AUD
41,933.11
-158.77(-0.38%)