Guangzhou Development Group Incorporated Class A 600098
SSE · China · Utilities
CNY 6.32+0.12 (+1.94%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.32 | +1.94% | CNY 6.22 | CNY 6.35 | CNY 6.20 | 18.12M |
| 2026-09-29 | CNY 6.20 | -0.80% | CNY 6.24 | CNY 6.29 | CNY 6.17 | 12.06M |
| 2026-09-28 | CNY 6.25 | 0.00% | CNY 6.25 | CNY 6.30 | CNY 6.22 | 16.31M |
| 2026-09-24 | CNY 6.25 | +1.13% | CNY 6.21 | CNY 6.28 | CNY 6.15 |
| 17.27M |
| 2026-09-23 | CNY 6.18 | -0.48% | CNY 6.19 | CNY 6.25 | CNY 6.17 | 10.94M |
| 2026-09-22 | CNY 6.21 | -0.32% | CNY 6.22 | CNY 6.23 | CNY 6.16 | 14.12M |
| 2026-09-21 | CNY 6.23 | -0.80% | CNY 6.26 | CNY 6.30 | CNY 6.22 | 16.91M |
| 2026-09-18 | CNY 6.28 | +0.16% | CNY 6.25 | CNY 6.31 | CNY 6.24 | 14.73M |
| 2026-09-17 | CNY 6.27 | -1.57% | CNY 6.37 | CNY 6.37 | CNY 6.22 | 13.93M |
| 2026-09-16 | CNY 6.37 | +0.31% | CNY 6.35 | CNY 6.43 | CNY 6.31 | 22.20M |
| 2026-09-15 | CNY 6.35 | +0.47% | CNY 6.29 | CNY 6.37 | CNY 6.24 | 22.13M |
| 2026-09-14 | CNY 6.32 | +0.80% | CNY 6.22 | CNY 6.36 | CNY 6.20 | 20.41M |
| 2026-09-11 | CNY 6.27 | -0.63% | CNY 6.35 | CNY 6.35 | CNY 6.21 | 21.09M |
| 2026-09-10 | CNY 6.31 | -0.94% | CNY 6.37 | CNY 6.40 | CNY 6.30 | 19.87M |
| 2026-09-09 | CNY 6.37 | +0.63% | CNY 6.36 | CNY 6.38 | CNY 6.27 | 18.34M |
| 2026-09-08 | CNY 6.33 | +2.26% | CNY 6.21 | CNY 6.34 | CNY 6.19 | 28.00M |
| 2026-09-07 | CNY 6.19 | +1.31% | CNY 6.13 | CNY 6.21 | CNY 6.11 | 23.42M |
| 2026-09-04 | CNY 6.11 | +1.16% | CNY 6.04 | CNY 6.16 | CNY 6.03 | 21.92M |
| 2026-09-03 | CNY 6.04 | +1.68% | CNY 5.94 | CNY 6.07 | CNY 5.94 | 27.50M |
| 2026-09-02 | CNY 5.94 | -0.83% | CNY 5.98 | CNY 6.00 | CNY 5.90 | 21.50M |
| 2026-09-01 | CNY 5.99 | +0.17% | CNY 5.93 | CNY 6.02 | CNY 5.92 | 36.59M |
| 2026-08-31 | CNY 5.98 | -4.32% | CNY 6.17 | CNY 6.17 | CNY 5.91 | 51.96M |
| 2026-08-28 | CNY 6.25 | +0.32% | CNY 6.22 | CNY 6.25 | CNY 6.19 | 13.24M |
| 2026-08-27 | CNY 6.23 | -1.42% | CNY 6.31 | CNY 6.31 | CNY 6.15 | 24.72M |
| 2026-08-26 | CNY 6.32 | +0.64% | CNY 6.25 | CNY 6.36 | CNY 6.25 | 21.20M |
| 2026-08-25 | CNY 6.28 | -0.48% | CNY 6.29 | CNY 6.34 | CNY 6.25 | 14.50M |
| 2026-08-24 | CNY 6.31 | +1.12% | CNY 6.24 | CNY 6.31 | CNY 6.23 | 17.28M |
| 2026-08-21 | CNY 6.24 | -0.16% | CNY 6.25 | CNY 6.28 | CNY 6.22 | 12.99M |
| 2026-08-20 | CNY 6.25 | +0.81% | CNY 6.17 | CNY 6.29 | CNY 6.16 | 16.70M |
| 2026-08-19 | CNY 6.20 | -0.48% | CNY 6.22 | CNY 6.27 | CNY 6.18 | 16.50M |
| 2026-08-18 | CNY 6.23 | -0.32% | CNY 6.24 | CNY 6.30 | CNY 6.20 | 13.40M |
| 2026-08-17 | CNY 6.25 | +0.81% | CNY 6.18 | CNY 6.25 | CNY 6.15 | 14.68M |
| 2026-08-14 | CNY 6.20 | -0.32% | CNY 6.22 | CNY 6.25 | CNY 6.13 | 21.09M |
| 2026-08-13 | CNY 6.22 | -0.32% | CNY 6.22 | CNY 6.25 | CNY 6.19 | 16.23M |
| 2026-08-12 | CNY 6.24 | -0.64% | CNY 6.25 | CNY 6.28 | CNY 6.18 | 18.12M |
| 2026-08-11 | CNY 6.28 | -0.32% | CNY 6.29 | CNY 6.32 | CNY 6.25 | 17.54M |
| 2026-08-10 | CNY 6.30 | +0.48% | CNY 6.27 | CNY 6.34 | CNY 6.25 | 17.07M |
| 2026-08-07 | CNY 6.27 | -0.16% | CNY 6.27 | CNY 6.29 | CNY 6.22 | 15.58M |
| 2026-08-06 | CNY 6.28 | -1.10% | CNY 6.35 | CNY 6.35 | CNY 6.22 | 24.26M |
| 2026-08-05 | CNY 6.35 | -1.70% | CNY 6.43 | CNY 6.45 | CNY 6.34 | 28.52M |
| 2026-08-04 | CNY 6.46 | -1.37% | CNY 6.60 | CNY 6.61 | CNY 6.44 | 23.87M |
| 2026-08-03 | CNY 6.55 | +2.34% | CNY 6.42 | CNY 6.60 | CNY 6.41 | 29.73M |
| 2026-07-31 | CNY 6.40 | -1.08% | CNY 6.43 | CNY 6.49 | CNY 6.38 | 25.95M |
| 2026-07-30 | CNY 6.47 | +1.25% | CNY 6.38 | CNY 6.49 | CNY 6.36 | 24.37M |
| 2026-07-29 | CNY 6.39 | +1.75% | CNY 6.28 | CNY 6.42 | CNY 6.26 | 27.24M |
| 2026-07-28 | CNY 6.28 | -0.79% | CNY 6.28 | CNY 6.33 | CNY 6.19 | 22.32M |
| 2026-07-27 | CNY 6.33 | +2.26% | CNY 6.19 | CNY 6.35 | CNY 6.15 | 28.50M |
| 2026-07-24 | CNY 6.19 | -3.43% | CNY 6.40 | CNY 6.45 | CNY 6.18 | 32.76M |
| 2026-07-23 | CNY 6.41 | +1.42% | CNY 6.28 | CNY 6.43 | CNY 6.27 | 33.55M |
| 2026-07-22 | CNY 6.32 | +1.44% | CNY 6.23 | CNY 6.34 | CNY 6.17 | 36.27M |
| 2026-07-21 | CNY 6.23 | -1.74% | CNY 6.28 | CNY 6.37 | CNY 6.17 | 43.45M |
| 2026-07-20 | CNY 6.34 | +3.09% | CNY 6.15 | CNY 6.34 | CNY 6.14 | 53.66M |
| 2026-07-17 | CNY 6.15 | -0.81% | CNY 6.18 | CNY 6.29 | CNY 6.14 | 33.97M |
| 2026-07-16 | CNY 6.20 | -1.12% | CNY 6.26 | CNY 6.29 | CNY 6.15 | 21.99M |
| 2026-07-15 | CNY 6.27 | +1.13% | CNY 6.20 | CNY 6.29 | CNY 6.12 | 22.93M |
| 2026-07-14 | CNY 6.20 | +2.65% | CNY 6.06 | CNY 6.24 | CNY 6.03 | 33.01M |
| 2026-07-13 | CNY 6.04 | +0.33% | CNY 6.02 | CNY 6.12 | CNY 6.00 | 31.73M |
| 2026-07-10 | CNY 6.02 | +1.01% | CNY 5.95 | CNY 6.06 | CNY 5.87 | 20.67M |
| 2026-07-09 | CNY 5.96 | -0.67% | CNY 6.02 | CNY 6.05 | CNY 5.91 | 19.63M |
| 2026-07-08 | CNY 6.00 | -0.17% | CNY 6.01 | CNY 6.09 | CNY 5.96 | 14.11M |
| 2026-07-07 | CNY 6.01 | -3.22% | CNY 6.19 | CNY 6.20 | CNY 6.00 | 20.47M |
| 2026-07-06 | CNY 6.21 | +1.80% | CNY 6.10 | CNY 6.21 | CNY 6.03 | 20.82M |
| 2026-07-03 | CNY 6.10 | +1.50% | CNY 6.01 | CNY 6.10 | CNY 6.00 | 17.31M |
| 2026-07-02 | CNY 6.01 | -0.66% | CNY 6.02 | CNY 6.11 | CNY 5.96 | 19.38M |
| 2026-07-01 | CNY 6.05 | +2.37% | CNY 5.90 | CNY 6.07 | CNY 5.88 | 23.81M |
| 2026-06-30 | CNY 5.91 | -1.83% | CNY 6.01 | CNY 6.02 | CNY 5.88 | 17.12M |
| 2026-06-29 | CNY 6.02 | -0.17% | CNY 6.03 | CNY 6.05 | CNY 5.85 | 23.74M |
| 2026-06-26 | CNY 6.03 | -6.22% | CNY 6.22 | CNY 6.24 | CNY 6.02 | 24.17M |
| 2026-06-25 | CNY 6.43 | -2.13% | CNY 6.55 | CNY 6.57 | CNY 6.35 | 30.61M |
| 2026-06-24 | CNY 6.57 | -1.35% | CNY 6.68 | CNY 6.68 | CNY 6.51 | 19.06M |
| 2026-06-23 | CNY 6.66 | -0.45% | CNY 6.71 | CNY 6.82 | CNY 6.63 | 25.34M |
| 2026-06-22 | CNY 6.69 | +1.67% | CNY 6.56 | CNY 6.69 | CNY 6.47 | 30.70M |
| 2026-06-18 | CNY 6.58 | -4.78% | CNY 6.90 | CNY 6.91 | CNY 6.56 | 48.09M |
| 2026-06-17 | CNY 6.91 | -0.72% | CNY 6.95 | CNY 6.97 | CNY 6.82 | 28.00M |
| 2026-06-16 | CNY 6.96 | +0.43% | CNY 6.91 | CNY 7.10 | CNY 6.83 | 35.66M |
| 2026-06-15 | CNY 6.93 | -0.86% | CNY 6.97 | CNY 7.03 | CNY 6.85 | 40.96M |
| 2026-06-12 | CNY 6.99 | +0.43% | CNY 6.93 | CNY 7.06 | CNY 6.76 | 51.55M |
| 2026-06-11 | CNY 6.96 | -1.00% | CNY 7.01 | CNY 7.04 | CNY 6.78 | 43.87M |
| 2026-06-10 | CNY 7.03 | -4.74% | CNY 7.31 | CNY 7.35 | CNY 6.97 | 42.07M |
| 2026-06-09 | CNY 7.38 | +1.51% | CNY 7.27 | CNY 7.43 | CNY 7.08 | 40.07M |
| 2026-06-08 | CNY 7.27 | -5.71% | CNY 7.53 | CNY 7.64 | CNY 7.24 | 48.75M |
| 2026-06-05 | CNY 7.71 | -4.93% | CNY 8.03 | CNY 8.24 | CNY 7.68 | 53.22M |
| 2026-06-04 | CNY 8.11 | +0.62% | CNY 7.97 | CNY 8.24 | CNY 7.94 | 51.85M |
| 2026-06-03 | CNY 8.06 | +0.50% | CNY 7.93 | CNY 8.10 | CNY 7.80 | 61.53M |
| 2026-06-02 | CNY 8.02 | -0.25% | CNY 8.00 | CNY 8.11 | CNY 7.90 | 48.26M |
| 2026-06-01 | CNY 8.04 | +0.50% | CNY 8.08 | CNY 8.13 | CNY 7.68 | 69.24M |
| 2026-05-29 | CNY 8.00 | +2.17% | CNY 7.84 | CNY 8.13 | CNY 7.78 | 79.05M |
| 2026-05-28 | CNY 7.83 | +3.57% | CNY 7.56 | CNY 7.93 | CNY 7.50 | 73.12M |
| 2026-05-27 | CNY 7.56 | +0.80% | CNY 7.46 | CNY 7.62 | CNY 7.42 | 43.71M |
| 2026-05-26 | CNY 7.50 | +2.32% | CNY 7.30 | CNY 7.65 | CNY 7.22 | 51.69M |