Australia markets close in 6 hours 9 minutes

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
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20239.769.779.529.549.5436,133,697
04 Dec 20239.839.889.779.789.7826,866,120
01 Dec 20239.929.949.789.859.8532,939,881
30 Nov 20239.9810.009.889.929.9229,271,826
29 Nov 202310.1710.189.9610.0010.0065,910,527
28 Nov 20239.9010.329.8310.2610.2693,919,544
27 Nov 20239.849.999.719.949.9443,012,529
24 Nov 20239.879.929.799.809.8026,640,669
23 Nov 20239.789.969.769.939.9333,390,152
22 Nov 20239.909.919.799.799.7926,776,879
21 Nov 20239.9510.009.909.929.9220,585,364
20 Nov 20239.9610.039.929.949.9420,419,057
17 Nov 20239.879.949.839.939.9320,668,608
16 Nov 202310.0110.069.899.909.9025,702,280
15 Nov 20239.9510.059.8710.0310.0335,460,004
14 Nov 20239.879.909.849.899.8921,394,594
13 Nov 20239.909.949.819.869.8624,274,786
10 Nov 202310.0010.059.829.899.8935,875,961
09 Nov 202310.0410.159.9810.0710.0727,626,296
08 Nov 202310.1210.1310.0010.0510.0528,833,340
07 Nov 202310.1310.2410.1010.1410.1425,834,579
06 Nov 202310.1110.1910.1110.1410.1431,002,613
03 Nov 202310.0510.149.9810.1010.1016,994,962
02 Nov 202310.0310.1910.0110.0610.0623,655,465
01 Nov 202310.0310.079.9610.0310.0314,715,957
31 Oct 202310.1410.199.9610.0210.0226,268,308
30 Oct 202310.3710.3810.1310.1710.1740,689,901
27 Oct 202310.1910.6210.1510.4410.4454,350,218
26 Oct 202310.1410.2210.0510.2010.2022,800,710
25 Oct 20239.9110.209.8610.1610.1635,660,164
24 Oct 20239.869.929.659.809.8020,331,017
23 Oct 20239.9310.079.769.889.8821,384,100
20 Oct 20239.9210.029.909.949.9416,356,628
19 Oct 202310.1710.189.939.949.9431,764,972
18 Oct 202310.1710.4110.1510.2710.2728,796,712
17 Oct 202310.2310.2810.1110.2110.2117,458,330
16 Oct 202310.3510.3710.1410.1910.1922,983,213
13 Oct 202310.2410.3610.2010.3110.3122,311,515
12 Oct 202310.0210.4010.0210.2910.2941,600,674
11 Oct 202310.1310.149.9710.0010.0018,010,496
10 Oct 202310.0610.1410.0010.0710.0715,615,243
09 Oct 202310.0310.1010.0010.0910.0917,995,315
28 Sept 20239.9610.099.9510.0110.0113,429,689
27 Sept 20239.9310.039.939.949.9411,951,773
26 Sept 202310.0010.079.959.969.9611,235,821
25 Sept 202310.0410.1110.0010.0210.0212,640,872
22 Sept 20239.9010.059.8810.0510.0515,343,882
21 Sept 202310.0710.129.919.929.9227,053,104
20 Sept 202310.1810.2110.1010.1210.1211,153,925
19 Sept 202310.2210.2710.1410.1910.1912,158,011
18 Sept 202310.0710.2610.0410.2510.2526,601,543
18 Sept 20230.05 Dividend
15 Sept 202310.2210.2510.0810.0910.0423,055,470
14 Sept 202310.2210.2910.1210.2010.1515,786,452
13 Sept 202310.3510.3710.1910.2410.1916,105,912
12 Sept 202310.3910.4610.3510.3610.3114,619,265
11 Sept 202310.1910.4410.1410.3810.3324,834,866
08 Sept 202310.1710.1910.1210.1510.1010,540,666
07 Sept 202310.3210.3310.1610.2010.1514,619,551
06 Sept 202310.3610.4410.2810.3610.3116,408,174
05 Sept 202310.4510.4510.3410.3610.3113,808,070
04 Sept 202310.2310.4710.1910.4710.4229,807,133
01 Sept 202310.1410.2710.1010.1910.1417,091,791
31 Aug 202310.2310.2410.0810.0810.0323,364,018
30 Aug 202310.3410.4010.2510.2710.2219,356,184
29 Aug 202310.2210.4310.2110.3710.3224,387,711
28 Aug 202310.5610.6310.2110.2410.1936,436,498
25 Aug 202310.1310.1710.0310.0810.0321,089,112
24 Aug 202310.1610.3010.1210.1710.1216,381,980
23 Aug 202310.2810.3610.1510.1510.1016,809,945
22 Aug 202310.3710.4110.1510.3210.2726,709,547
21 Aug 202310.4410.5310.3010.3010.2515,949,443
18 Aug 202310.6310.7010.4610.4610.4118,259,912
17 Aug 202310.5510.6810.4810.6310.5819,660,630
16 Aug 202310.7510.7710.5810.6010.5516,492,965
15 Aug 202310.9010.9210.7010.7510.7017,573,359
14 Aug 202311.0011.0010.7210.8910.8433,940,834
11 Aug 202311.4311.4411.0911.1211.0627,166,502
10 Aug 202311.5211.5911.3011.3911.3322,524,565
09 Aug 202311.5311.7011.4111.5611.5027,752,986
08 Aug 202311.5811.6311.4811.6011.5427,935,269
07 Aug 202311.6311.7211.5011.5811.5229,524,438
04 Aug 202311.5611.7911.5111.6711.6154,627,472
03 Aug 202311.4411.4911.3111.4611.4025,086,044
02 Aug 202311.5311.7511.4511.4911.4335,421,396
01 Aug 202311.6211.7911.4911.5411.4847,803,792
31 July 202311.4111.8511.4111.7011.6488,335,515
28 July 202311.0111.4110.8511.3411.2872,891,464
27 July 202310.9911.2610.9711.0210.9758,854,497
26 July 202310.9611.0210.7810.8310.7826,858,409
25 July 202310.9111.1310.8511.0511.0040,478,462
24 July 202310.6310.8010.5710.7110.6617,078,775
21 July 202310.7010.7810.5710.7010.6514,552,820
20 July 202310.9111.0010.7210.7310.6818,212,437
19 July 202310.9411.0410.8210.9210.8716,595,052
18 July 202310.6611.0410.6510.9510.9032,553,343
17 July 202310.7310.7710.6010.6810.6319,096,997
14 July 202310.8910.8910.7510.7710.7219,767,163
13 July 202310.9611.0910.8910.9310.8830,217,959
12 July 202311.1111.3011.0211.0511.0035,289,933
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...