Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
21 Mar 202310.6710.8110.6510.8010.8026,189,879
20 Mar 202310.7010.7310.6010.6910.6921,565,075
17 Mar 202310.7310.7710.6610.7210.7223,060,982
16 Mar 202310.7810.8610.6210.6610.6622,377,872
15 Mar 202310.8410.8910.7810.8210.8219,065,950
14 Mar 202310.7810.8410.5210.7910.7934,598,802
13 Mar 202310.9010.9610.6110.8010.8062,096,418
10 Mar 202311.4611.4811.0611.0911.0974,551,575
09 Mar 202311.6211.7811.5411.5811.5836,230,913
08 Mar 202311.5311.6011.4611.5411.5424,538,061
07 Mar 202311.6711.8311.5711.5911.5948,594,394
06 Mar 202311.7811.8311.6211.6911.6928,240,160
03 Mar 202311.6911.7511.5811.7311.7328,071,702
02 Mar 202311.6611.8511.6411.6511.6545,498,310
01 Mar 202311.4411.6211.4011.6011.6033,128,649
28 Feb 202311.4311.4811.3411.4711.4721,956,736
27 Feb 202311.4411.4911.3711.4111.4119,928,600
24 Feb 202311.6411.6611.4611.5211.5221,724,887
23 Feb 202311.7011.7911.6111.6511.6526,105,179
22 Feb 202311.6011.7011.5211.6911.6932,757,221
21 Feb 202311.4611.7611.4411.6711.6753,304,632
20 Feb 202311.3711.4711.3011.4711.4736,396,348
17 Feb 202311.4511.5011.3511.3711.3727,598,086
16 Feb 202311.6411.7811.3311.4511.4548,324,652
15 Feb 202311.6711.8411.6411.6511.6539,306,899
14 Feb 202311.6711.6911.5711.6811.6828,956,014
13 Feb 202311.6011.6911.5211.6711.6725,825,500
10 Feb 202311.7111.7211.5811.6311.6326,335,595
09 Feb 202311.6211.7411.5711.7411.7425,546,587
08 Feb 202311.7111.7111.6011.6311.6321,852,318
07 Feb 202311.7011.7511.6611.7111.7124,254,723
06 Feb 202311.8011.8011.6011.6711.6734,365,948
03 Feb 202311.9011.9511.6911.7911.7940,643,234
02 Feb 202312.0612.0911.8811.9311.9346,109,740
01 Feb 202311.7512.0511.7512.0212.0271,119,416
31 Jan 202311.6711.8711.6511.7311.7338,788,627
30 Jan 202311.8511.9711.7011.7111.7170,527,793
20 Jan 202311.3711.5611.3511.5311.5350,109,778
19 Jan 202311.3411.3711.2711.3711.3722,385,069
18 Jan 202311.3811.4711.3311.3811.3826,761,149
17 Jan 202311.3111.3711.2611.3711.3727,805,800
16 Jan 202311.1711.4311.1711.3111.3148,285,195
13 Jan 202311.1911.2811.1311.2311.2330,656,630
12 Jan 202311.2011.3811.1511.1811.1842,227,181
11 Jan 202311.3611.3811.1911.1911.1936,628,971
10 Jan 202311.2811.5411.0911.4611.4661,227,778
09 Jan 202311.2611.3611.2411.2611.2633,114,213
06 Jan 202311.2011.3611.1611.2411.2445,821,314
05 Jan 202311.1411.3711.1011.2711.2749,801,888
04 Jan 202311.0911.1410.9811.0311.0333,424,801
03 Jan 202311.0511.1510.9011.1511.1537,819,593
30 Dec 202211.1411.2911.0011.0311.0337,535,764
29 Dec 202211.1111.2110.9410.9610.9641,606,665
28 Dec 202211.3311.4111.1311.1511.1540,305,392
27 Dec 202211.3911.4111.2311.3911.3921,578,253
26 Dec 202211.2511.3911.2311.3611.3625,785,530
23 Dec 202211.2811.3611.1811.3011.3022,667,230
22 Dec 202211.5411.7111.3511.4211.4232,594,832
21 Dec 202211.6711.6911.4011.4811.4820,537,282
20 Dec 202211.6811.6911.3811.6611.6628,766,353
19 Dec 202211.9612.1911.7111.7611.7643,772,397
16 Dec 202211.8411.9811.8011.8911.8921,287,826
15 Dec 202211.7511.9611.6411.9111.9134,930,834
14 Dec 202211.8511.8511.6611.6911.6920,216,978
13 Dec 202211.7211.9611.7211.8011.8027,230,835
12 Dec 202211.9911.9911.7311.7611.7641,481,440
09 Dec 202212.2112.2512.0012.1012.1030,244,262
08 Dec 202212.1412.2412.0412.1812.1831,309,196
07 Dec 202212.0412.3412.0412.2012.2046,600,720
06 Dec 202212.0712.3211.9012.1412.1445,179,316
05 Dec 202212.1112.2212.0112.1112.1150,867,640
02 Dec 202212.3512.3511.9812.0012.0038,559,389
01 Dec 202212.5512.8812.2512.2712.2777,102,981
30 Nov 202211.7412.5311.6812.3212.32110,441,678
29 Nov 202211.3311.7411.3311.7211.7240,485,986
28 Nov 202211.3711.3711.1511.3311.3331,417,838
25 Nov 202211.5911.6011.4511.5311.5315,466,367
24 Nov 202211.6511.7311.5611.6211.6221,779,426
23 Nov 202211.5711.6411.4611.5811.5820,029,752
22 Nov 202211.5911.7611.5111.5811.5820,172,637
21 Nov 202211.6011.6511.3411.6411.6426,434,747
18 Nov 202211.7611.8311.6511.6711.6721,649,228
17 Nov 202211.8011.8311.6011.7511.7534,341,114
16 Nov 202212.1412.2611.9011.9611.9627,247,616
15 Nov 202211.9112.1911.8012.1612.1630,426,148
14 Nov 202212.1012.1811.8211.9111.9131,279,482
11 Nov 202212.3012.3011.9512.0612.0634,852,535
10 Nov 202212.0812.0811.7811.8511.8533,107,883
09 Nov 202212.3812.4712.1512.1812.1823,952,335
08 Nov 202212.5812.6812.2612.3912.3930,003,402
07 Nov 202212.5912.6712.4012.5612.5633,864,636
04 Nov 202212.1812.7412.1812.6212.6240,328,311
03 Nov 202212.1712.5412.0812.1212.1236,156,804
02 Nov 202211.7012.4411.6512.2912.2945,052,237
01 Nov 202211.2611.7711.2211.7711.7731,936,202
31 Oct 202211.2911.6111.1811.3311.3329,378,921
28 Oct 202212.2012.2111.4811.5011.5046,926,777
27 Oct 202212.2112.4912.1812.2312.2326,758,432
26 Oct 202212.2412.4012.0812.1412.1429,529,780
25 Oct 202212.0512.3611.8412.1612.1622,291,613
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...