Singapore markets close in 31 minutes
Straits Times Index
3,329.44 -0.65 (-0.02%) Nikkei
38,556.87 -298.50 (-0.77%) Hang Seng
18,477.01 -344.15 (-1.83%) FTSE 100
8,239.86 -14.32 (-0.17%) Bitcoin USD
67,829.66 -90.06 (-0.13%) CMC Crypto 200
1,457.38 -27.31 (-1.84%)
Guangzhou Automobile Group Co., Ltd. (601238.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 8.38 | 8.47 | 8.37 | 8.46 | 8.46 | 13,206,981 |
| 28 May 2024 | 8.52 | 8.52 | 8.40 | 8.41 | 8.41 | 14,769,766 |
| 27 May 2024 | 8.45 | 8.52 | 8.42 | 8.52 | 8.52 | 13,735,758 |
| 24 May 2024 | 8.48 | 8.53 | 8.44 | 8.45 | 8.45 | 17,276,341 |
| 23 May 2024 | 8.69 | 8.70 | 8.47 | 8.50 | 8.50 | 26,727,230 |
| 22 May 2024 | 8.65 | 8.70 | 8.62 | 8.68 | 8.68 | 17,400,328 |
| 21 May 2024 | 8.68 | 8.72 | 8.57 | 8.66 | 8.66 | 18,417,707 |
| 20 May 2024 | 8.67 | 8.75 | 8.64 | 8.69 | 8.69 | 22,311,008 |
| 17 May 2024 | 8.58 | 8.67 | 8.54 | 8.67 | 8.67 | 17,768,060 |
| 16 May 2024 | 8.57 | 8.60 | 8.54 | 8.56 | 8.56 | 15,740,000 |
| 15 May 2024 | 8.65 | 8.66 | 8.54 | 8.56 | 8.56 | 25,118,583 |
| 14 May 2024 | 8.64 | 8.77 | 8.64 | 8.69 | 8.69 | 16,022,731 |
| 13 May 2024 | 8.72 | 8.73 | 8.60 | 8.66 | 8.66 | 17,713,853 |
| 10 May 2024 | 8.83 | 8.85 | 8.73 | 8.78 | 8.78 | 17,214,862 |
| 09 May 2024 | 8.71 | 8.83 | 8.69 | 8.83 | 8.83 | 23,122,574 |
| 08 May 2024 | 8.75 | 8.75 | 8.67 | 8.71 | 8.71 | 17,084,329 |
| 07 May 2024 | 8.81 | 8.82 | 8.72 | 8.76 | 8.76 | 22,900,979 |
| 06 May 2024 | 8.89 | 8.94 | 8.80 | 8.84 | 8.84 | 30,764,314 |
| 30 Apr 2024 | 8.93 | 8.97 | 8.75 | 8.78 | 8.78 | 38,605,180 |
| 29 Apr 2024 | 8.65 | 9.04 | 8.63 | 8.92 | 8.92 | 57,900,940 |
| 26 Apr 2024 | 8.52 | 8.68 | 8.52 | 8.67 | 8.67 | 42,185,380 |
| 25 Apr 2024 | 8.54 | 8.74 | 8.44 | 8.59 | 8.59 | 34,181,359 |
| 24 Apr 2024 | 8.44 | 8.55 | 8.43 | 8.53 | 8.53 | 19,630,123 |
| 23 Apr 2024 | 8.51 | 8.62 | 8.43 | 8.47 | 8.47 | 22,687,625 |
| 22 Apr 2024 | 8.68 | 8.69 | 8.51 | 8.53 | 8.53 | 25,499,253 |
| 19 Apr 2024 | 8.81 | 8.83 | 8.63 | 8.69 | 8.69 | 39,469,107 |
| 18 Apr 2024 | 8.62 | 9.10 | 8.60 | 8.88 | 8.88 | 65,101,020 |
| 17 Apr 2024 | 8.45 | 8.61 | 8.43 | 8.61 | 8.61 | 35,915,943 |
| 16 Apr 2024 | 8.50 | 8.55 | 8.35 | 8.37 | 8.37 | 39,991,573 |
| 15 Apr 2024 | 8.66 | 8.75 | 8.30 | 8.55 | 8.55 | 58,999,543 |
| 12 Apr 2024 | 9.23 | 9.25 | 8.79 | 8.79 | 8.79 | 93,342,856 |
| 11 Apr 2024 | 9.35 | 9.47 | 9.12 | 9.33 | 9.33 | 97,027,530 |
| 10 Apr 2024 | 9.38 | 9.74 | 9.14 | 9.34 | 9.34 | 166,993,441 |
| 09 Apr 2024 | 8.85 | 9.15 | 8.79 | 9.14 | 9.14 | 75,155,677 |
| 08 Apr 2024 | 8.75 | 9.12 | 8.73 | 8.85 | 8.85 | 51,831,682 |
| 03 Apr 2024 | 8.75 | 8.77 | 8.66 | 8.70 | 8.70 | 18,427,170 |
| 02 Apr 2024 | 8.90 | 8.93 | 8.75 | 8.79 | 8.79 | 25,631,737 |
| 01 Apr 2024 | 8.79 | 8.95 | 8.76 | 8.91 | 8.91 | 27,834,277 |
| 29 Mar 2024 | 8.88 | 8.88 | 8.73 | 8.80 | 8.80 | 18,519,379 |
| 28 Mar 2024 | 8.61 | 9.00 | 8.60 | 8.91 | 8.91 | 46,218,296 |
| 27 Mar 2024 | 8.83 | 8.85 | 8.64 | 8.65 | 8.65 | 23,271,489 |
| 26 Mar 2024 | 8.71 | 8.87 | 8.70 | 8.87 | 8.87 | 26,019,069 |
| 25 Mar 2024 | 8.81 | 8.91 | 8.73 | 8.74 | 8.74 | 29,887,935 |
| 22 Mar 2024 | 9.09 | 9.11 | 8.87 | 8.88 | 8.88 | 40,062,354 |
| 21 Mar 2024 | 9.25 | 9.25 | 9.09 | 9.11 | 9.11 | 50,435,749 |
| 20 Mar 2024 | 9.25 | 9.36 | 9.10 | 9.26 | 9.26 | 77,160,981 |
| 19 Mar 2024 | 9.11 | 9.76 | 9.02 | 9.39 | 9.39 | 92,728,861 |
| 18 Mar 2024 | 9.00 | 9.23 | 8.99 | 9.13 | 9.13 | 53,199,287 |
| 15 Mar 2024 | 8.73 | 8.87 | 8.68 | 8.87 | 8.87 | 24,257,654 |
| 14 Mar 2024 | 8.82 | 8.94 | 8.72 | 8.78 | 8.78 | 28,549,003 |
| 13 Mar 2024 | 8.92 | 9.07 | 8.85 | 8.89 | 8.89 | 41,684,197 |
| 12 Mar 2024 | 8.74 | 8.94 | 8.71 | 8.92 | 8.92 | 45,290,894 |
| 11 Mar 2024 | 8.62 | 8.71 | 8.60 | 8.70 | 8.70 | 25,657,955 |
| 08 Mar 2024 | 8.66 | 8.70 | 8.57 | 8.62 | 8.62 | 17,352,191 |
| 07 Mar 2024 | 8.73 | 8.79 | 8.65 | 8.66 | 8.66 | 20,714,456 |
| 06 Mar 2024 | 8.80 | 8.83 | 8.72 | 8.73 | 8.73 | 26,374,107 |
| 05 Mar 2024 | 8.68 | 8.87 | 8.61 | 8.82 | 8.82 | 32,596,492 |
| 04 Mar 2024 | 8.86 | 8.87 | 8.68 | 8.73 | 8.73 | 21,743,973 |
| 01 Mar 2024 | 8.90 | 8.92 | 8.82 | 8.88 | 8.88 | 20,322,283 |
| 29 Feb 2024 | 8.66 | 8.91 | 8.63 | 8.91 | 8.91 | 30,139,836 |
| 28 Feb 2024 | 8.92 | 8.94 | 8.70 | 8.72 | 8.72 | 37,344,132 |
| 27 Feb 2024 | 8.86 | 8.98 | 8.81 | 8.95 | 8.95 | 31,197,871 |
| 26 Feb 2024 | 8.88 | 9.08 | 8.86 | 8.87 | 8.87 | 39,476,601 |
| 23 Feb 2024 | 8.65 | 8.74 | 8.61 | 8.71 | 8.71 | 22,283,231 |
| 22 Feb 2024 | 8.60 | 8.67 | 8.55 | 8.65 | 8.65 | 19,115,547 |
| 21 Feb 2024 | 8.50 | 8.79 | 8.48 | 8.64 | 8.64 | 34,102,134 |
| 20 Feb 2024 | 8.65 | 8.65 | 8.51 | 8.55 | 8.55 | 18,111,942 |
| 19 Feb 2024 | 8.68 | 8.71 | 8.56 | 8.68 | 8.68 | 24,525,791 |
| 08 Feb 2024 | 8.59 | 8.68 | 8.49 | 8.63 | 8.63 | 34,580,482 |
| 07 Feb 2024 | 8.42 | 8.59 | 8.35 | 8.56 | 8.56 | 33,870,012 |
| 06 Feb 2024 | 8.00 | 8.41 | 7.93 | 8.40 | 8.40 | 32,584,643 |
| 05 Feb 2024 | 8.09 | 8.14 | 7.72 | 8.03 | 8.03 | 31,881,850 |
| 02 Feb 2024 | 8.20 | 8.27 | 7.90 | 8.12 | 8.12 | 33,681,343 |
| 01 Feb 2024 | 8.17 | 8.32 | 8.09 | 8.18 | 8.18 | 18,702,209 |
| 31 Jan 2024 | 8.29 | 8.33 | 8.14 | 8.20 | 8.20 | 21,223,799 |
| 30 Jan 2024 | 8.41 | 8.49 | 8.30 | 8.30 | 8.30 | 16,893,574 |
| 29 Jan 2024 | 8.47 | 8.55 | 8.41 | 8.46 | 8.46 | 18,709,591 |
| 26 Jan 2024 | 8.42 | 8.54 | 8.38 | 8.47 | 8.47 | 19,299,552 |
| 25 Jan 2024 | 8.24 | 8.46 | 8.20 | 8.46 | 8.46 | 30,721,670 |
| 24 Jan 2024 | 8.14 | 8.28 | 8.04 | 8.26 | 8.26 | 21,104,386 |
| 23 Jan 2024 | 8.10 | 8.18 | 8.00 | 8.12 | 8.12 | 16,766,776 |
| 22 Jan 2024 | 8.34 | 8.38 | 8.00 | 8.11 | 8.11 | 22,685,254 |
| 19 Jan 2024 | 8.28 | 8.37 | 8.23 | 8.35 | 8.35 | 19,377,595 |
| 18 Jan 2024 | 8.30 | 8.32 | 8.05 | 8.29 | 8.29 | 32,200,763 |
| 17 Jan 2024 | 8.50 | 8.50 | 8.33 | 8.33 | 8.33 | 17,213,278 |
| 16 Jan 2024 | 8.45 | 8.53 | 8.41 | 8.52 | 8.52 | 18,053,750 |
| 15 Jan 2024 | 8.46 | 8.55 | 8.43 | 8.47 | 8.47 | 11,472,271 |
| 12 Jan 2024 | 8.54 | 8.60 | 8.49 | 8.50 | 8.50 | 16,440,624 |
| 11 Jan 2024 | 8.36 | 8.58 | 8.34 | 8.54 | 8.54 | 20,127,186 |
| 10 Jan 2024 | 8.35 | 8.41 | 8.28 | 8.37 | 8.37 | 13,959,989 |
| 09 Jan 2024 | 8.33 | 8.41 | 8.32 | 8.37 | 8.37 | 16,322,610 |
| 08 Jan 2024 | 8.48 | 8.48 | 8.32 | 8.34 | 8.34 | 21,981,820 |
| 05 Jan 2024 | 8.55 | 8.62 | 8.49 | 8.51 | 8.51 | 17,303,231 |
| 04 Jan 2024 | 8.64 | 8.64 | 8.49 | 8.54 | 8.54 | 15,793,045 |
| 03 Jan 2024 | 8.68 | 8.73 | 8.60 | 8.65 | 8.65 | 14,479,794 |
| 02 Jan 2024 | 8.77 | 8.80 | 8.71 | 8.72 | 8.72 | 17,154,572 |
| 29 Dec 2023 | 8.69 | 8.78 | 8.65 | 8.75 | 8.75 | 21,313,179 |
| 28 Dec 2023 | 8.44 | 8.70 | 8.42 | 8.69 | 8.69 | 24,294,588 |
| 27 Dec 2023 | 8.53 | 8.58 | 8.45 | 8.49 | 8.49 | 15,647,310 |
| 26 Dec 2023 | 8.61 | 8.62 | 8.50 | 8.52 | 8.52 | 12,100,812 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.