Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Shanghai - Shanghai Delayed price. Currency in CNY

Add to watchlist

9.54

-0.24

(-2.45%)

At close: 03:00PM CST

Time period:

06 Dec 2022 - 06 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	9.76	9.77	9.52	9.54	9.54	36,133,697
04 Dec 2023	9.83	9.88	9.77	9.78	9.78	26,866,120
01 Dec 2023	9.92	9.94	9.78	9.85	9.85	32,939,881
30 Nov 2023	9.98	10.00	9.88	9.92	9.92	29,271,826
29 Nov 2023	10.17	10.18	9.96	10.00	10.00	65,910,527
28 Nov 2023	9.90	10.32	9.83	10.26	10.26	93,919,544
27 Nov 2023	9.84	9.99	9.71	9.94	9.94	43,012,529
24 Nov 2023	9.87	9.92	9.79	9.80	9.80	26,640,669
23 Nov 2023	9.78	9.96	9.76	9.93	9.93	33,390,152
22 Nov 2023	9.90	9.91	9.79	9.79	9.79	26,776,879
21 Nov 2023	9.95	10.00	9.90	9.92	9.92	20,585,364
20 Nov 2023	9.96	10.03	9.92	9.94	9.94	20,419,057
17 Nov 2023	9.87	9.94	9.83	9.93	9.93	20,668,608
16 Nov 2023	10.01	10.06	9.89	9.90	9.90	25,702,280
15 Nov 2023	9.95	10.05	9.87	10.03	10.03	35,460,004
14 Nov 2023	9.87	9.90	9.84	9.89	9.89	21,394,594
13 Nov 2023	9.90	9.94	9.81	9.86	9.86	24,274,786
10 Nov 2023	10.00	10.05	9.82	9.89	9.89	35,875,961
09 Nov 2023	10.04	10.15	9.98	10.07	10.07	27,626,296
08 Nov 2023	10.12	10.13	10.00	10.05	10.05	28,833,340
07 Nov 2023	10.13	10.24	10.10	10.14	10.14	25,834,579
06 Nov 2023	10.11	10.19	10.11	10.14	10.14	31,002,613
03 Nov 2023	10.05	10.14	9.98	10.10	10.10	16,994,962
02 Nov 2023	10.03	10.19	10.01	10.06	10.06	23,655,465
01 Nov 2023	10.03	10.07	9.96	10.03	10.03	14,715,957
31 Oct 2023	10.14	10.19	9.96	10.02	10.02	26,268,308
30 Oct 2023	10.37	10.38	10.13	10.17	10.17	40,689,901
27 Oct 2023	10.19	10.62	10.15	10.44	10.44	54,350,218
26 Oct 2023	10.14	10.22	10.05	10.20	10.20	22,800,710
25 Oct 2023	9.91	10.20	9.86	10.16	10.16	35,660,164
24 Oct 2023	9.86	9.92	9.65	9.80	9.80	20,331,017
23 Oct 2023	9.93	10.07	9.76	9.88	9.88	21,384,100
20 Oct 2023	9.92	10.02	9.90	9.94	9.94	16,356,628
19 Oct 2023	10.17	10.18	9.93	9.94	9.94	31,764,972
18 Oct 2023	10.17	10.41	10.15	10.27	10.27	28,796,712
17 Oct 2023	10.23	10.28	10.11	10.21	10.21	17,458,330
16 Oct 2023	10.35	10.37	10.14	10.19	10.19	22,983,213
13 Oct 2023	10.24	10.36	10.20	10.31	10.31	22,311,515
12 Oct 2023	10.02	10.40	10.02	10.29	10.29	41,600,674
11 Oct 2023	10.13	10.14	9.97	10.00	10.00	18,010,496
10 Oct 2023	10.06	10.14	10.00	10.07	10.07	15,615,243
09 Oct 2023	10.03	10.10	10.00	10.09	10.09	17,995,315
28 Sept 2023	9.96	10.09	9.95	10.01	10.01	13,429,689
27 Sept 2023	9.93	10.03	9.93	9.94	9.94	11,951,773
26 Sept 2023	10.00	10.07	9.95	9.96	9.96	11,235,821
25 Sept 2023	10.04	10.11	10.00	10.02	10.02	12,640,872
22 Sept 2023	9.90	10.05	9.88	10.05	10.05	15,343,882
21 Sept 2023	10.07	10.12	9.91	9.92	9.92	27,053,104
20 Sept 2023	10.18	10.21	10.10	10.12	10.12	11,153,925
19 Sept 2023	10.22	10.27	10.14	10.19	10.19	12,158,011
18 Sept 2023	10.07	10.26	10.04	10.25	10.25	26,601,543
18 Sept 2023	0.05 Dividend
15 Sept 2023	10.22	10.25	10.08	10.09	10.04	23,055,470
14 Sept 2023	10.22	10.29	10.12	10.20	10.15	15,786,452
13 Sept 2023	10.35	10.37	10.19	10.24	10.19	16,105,912
12 Sept 2023	10.39	10.46	10.35	10.36	10.31	14,619,265
11 Sept 2023	10.19	10.44	10.14	10.38	10.33	24,834,866
08 Sept 2023	10.17	10.19	10.12	10.15	10.10	10,540,666
07 Sept 2023	10.32	10.33	10.16	10.20	10.15	14,619,551
06 Sept 2023	10.36	10.44	10.28	10.36	10.31	16,408,174
05 Sept 2023	10.45	10.45	10.34	10.36	10.31	13,808,070
04 Sept 2023	10.23	10.47	10.19	10.47	10.42	29,807,133
01 Sept 2023	10.14	10.27	10.10	10.19	10.14	17,091,791
31 Aug 2023	10.23	10.24	10.08	10.08	10.03	23,364,018
30 Aug 2023	10.34	10.40	10.25	10.27	10.22	19,356,184
29 Aug 2023	10.22	10.43	10.21	10.37	10.32	24,387,711
28 Aug 2023	10.56	10.63	10.21	10.24	10.19	36,436,498
25 Aug 2023	10.13	10.17	10.03	10.08	10.03	21,089,112
24 Aug 2023	10.16	10.30	10.12	10.17	10.12	16,381,980
23 Aug 2023	10.28	10.36	10.15	10.15	10.10	16,809,945
22 Aug 2023	10.37	10.41	10.15	10.32	10.27	26,709,547
21 Aug 2023	10.44	10.53	10.30	10.30	10.25	15,949,443
18 Aug 2023	10.63	10.70	10.46	10.46	10.41	18,259,912
17 Aug 2023	10.55	10.68	10.48	10.63	10.58	19,660,630
16 Aug 2023	10.75	10.77	10.58	10.60	10.55	16,492,965
15 Aug 2023	10.90	10.92	10.70	10.75	10.70	17,573,359
14 Aug 2023	11.00	11.00	10.72	10.89	10.84	33,940,834
11 Aug 2023	11.43	11.44	11.09	11.12	11.06	27,166,502
10 Aug 2023	11.52	11.59	11.30	11.39	11.33	22,524,565
09 Aug 2023	11.53	11.70	11.41	11.56	11.50	27,752,986
08 Aug 2023	11.58	11.63	11.48	11.60	11.54	27,935,269
07 Aug 2023	11.63	11.72	11.50	11.58	11.52	29,524,438
04 Aug 2023	11.56	11.79	11.51	11.67	11.61	54,627,472
03 Aug 2023	11.44	11.49	11.31	11.46	11.40	25,086,044
02 Aug 2023	11.53	11.75	11.45	11.49	11.43	35,421,396
01 Aug 2023	11.62	11.79	11.49	11.54	11.48	47,803,792
31 July 2023	11.41	11.85	11.41	11.70	11.64	88,335,515
28 July 2023	11.01	11.41	10.85	11.34	11.28	72,891,464
27 July 2023	10.99	11.26	10.97	11.02	10.97	58,854,497
26 July 2023	10.96	11.02	10.78	10.83	10.78	26,858,409
25 July 2023	10.91	11.13	10.85	11.05	11.00	40,478,462
24 July 2023	10.63	10.80	10.57	10.71	10.66	17,078,775
21 July 2023	10.70	10.78	10.57	10.70	10.65	14,552,820
20 July 2023	10.91	11.00	10.72	10.73	10.68	18,212,437
19 July 2023	10.94	11.04	10.82	10.92	10.87	16,595,052
18 July 2023	10.66	11.04	10.65	10.95	10.90	32,553,343
17 July 2023	10.73	10.77	10.60	10.68	10.63	19,096,997
14 July 2023	10.89	10.89	10.75	10.77	10.72	19,767,163
13 July 2023	10.96	11.09	10.89	10.93	10.88	30,217,959
12 July 2023	11.11	11.30	11.02	11.05	11.00	35,289,933
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,269.80-66.30(-0.90%)

ASX 2007,061.60-63.10(-0.89%)

AUD/USD0.6553-0.0069(-1.04%)

OIL72.06-0.26(-0.36%)

GOLD2,037.60+1.30(+0.06%)

Bitcoin AUD67,565.74+3,725.29(+5.84%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

ALL ORDS
7,269.80
-66.30(-0.90%)

ASX 200
7,061.60
-63.10(-0.89%)

AUD/USD
0.6553
-0.0069(-1.04%)

OIL
72.06
-0.26(-0.36%)

GOLD
2,037.60
+1.30(+0.06%)

Bitcoin AUD
67,565.74
+3,725.29(+5.84%)