Guangdong Mingzhu Group Co., Ltd. Class A 600382
SSE · China · Non-Energy Minerals
CNY 5.64+0.07 (+1.26%)
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 5.64 | +1.26% | CNY 5.57 | CNY 5.71 | CNY 5.56 | 8.06M |
| 2026-09-29 | CNY 5.57 | +0.36% | CNY 5.55 | CNY 5.62 | CNY 5.54 | 6.25M |
| 2026-09-28 | CNY 5.55 | -1.60% | CNY 5.63 | CNY 5.68 | CNY 5.53 | 10.44M |
| 2026-09-24 | CNY 5.64 | -4.41% | CNY 5.79 | CNY 5.86 | CNY 5.61 | 17.10M |
| 2026-09-23 | CNY 5.90 | -1.99% | CNY 6.02 | CNY 6.24 | CNY 5.88 | 24.58M |
| 2026-09-22 | CNY 6.02 | -3.68% | CNY 6.19 | CNY 6.25 | CNY 5.98 | 26.38M |
| 2026-09-21 | CNY 6.25 | +0.64% | CNY 6.23 | CNY 6.45 | CNY 6.11 | 18.55M |
| 2026-09-18 | CNY 6.21 | +0.81% | CNY 6.18 | CNY 6.33 | CNY 6.17 | 8.80M |
| 2026-09-17 | CNY 6.16 | -1.60% | CNY 6.20 | CNY 6.27 | CNY 6.15 | 8.20M |
| 2026-09-16 | CNY 6.26 | +0.64% | CNY 6.22 | CNY 6.30 | CNY 6.13 | 7.57M |
| 2026-09-15 | CNY 6.22 | -0.16% | CNY 6.23 | CNY 6.30 | CNY 6.16 | 9.20M |
| 2026-09-14 | CNY 6.23 | -0.48% | CNY 6.25 | CNY 6.32 | CNY 6.19 | 6.22M |
| 2026-09-11 | CNY 6.26 | -3.40% | CNY 6.43 | CNY 6.43 | CNY 6.13 | 14.67M |
| 2026-09-10 | CNY 6.48 | -1.37% | CNY 6.56 | CNY 6.56 | CNY 6.44 | 5.57M |
| 2026-09-09 | CNY 6.57 | +1.08% | CNY 6.49 | CNY 6.58 | CNY 6.44 | 7.70M |
| 2026-09-08 | CNY 6.50 | +2.20% | CNY 6.35 | CNY 6.53 | CNY 6.33 | 10.21M |
| 2026-09-07 | CNY 6.36 | -3.05% | CNY 6.49 | CNY 6.53 | CNY 6.33 | 11.69M |
| 2026-09-04 | CNY 6.56 | -0.15% | CNY 6.61 | CNY 6.68 | CNY 6.50 | 11.51M |
| 2026-09-03 | CNY 6.57 | +2.18% | CNY 6.44 | CNY 6.63 | CNY 6.38 | 15.48M |
| 2026-09-02 | CNY 6.43 | -1.38% | CNY 6.48 | CNY 6.48 | CNY 6.32 | 9.47M |
| 2026-09-01 | CNY 6.52 | +0.15% | CNY 6.51 | CNY 6.60 | CNY 6.49 | 8.29M |
| 2026-08-31 | CNY 6.51 | -1.21% | CNY 6.52 | CNY 6.61 | CNY 6.40 | 13.14M |
| 2026-08-28 | CNY 6.59 | +2.49% | CNY 6.42 | CNY 6.60 | CNY 6.38 | 18.87M |
| 2026-08-27 | CNY 6.43 | -1.53% | CNY 6.48 | CNY 6.49 | CNY 6.29 | 15.93M |
| 2026-08-26 | CNY 6.53 | +1.08% | CNY 6.46 | CNY 6.68 | CNY 6.42 | 11.84M |
| 2026-08-25 | CNY 6.46 | +0.31% | CNY 6.40 | CNY 6.47 | CNY 6.31 | 11.04M |
| 2026-08-24 | CNY 6.44 | +2.55% | CNY 6.28 | CNY 6.48 | CNY 6.28 | 15.56M |
| 2026-08-21 | CNY 6.28 | +0.48% | CNY 6.21 | CNY 6.31 | CNY 6.11 | 8.32M |
| 2026-08-20 | CNY 6.25 | +1.79% | CNY 6.17 | CNY 6.42 | CNY 6.17 | 11.43M |
| 2026-08-19 | CNY 6.14 | -1.44% | CNY 6.20 | CNY 6.22 | CNY 6.07 | 12.52M |
| 2026-08-18 | CNY 6.23 | -2.35% | CNY 6.36 | CNY 6.42 | CNY 6.20 | 12.01M |
| 2026-08-17 | CNY 6.38 | +0.63% | CNY 6.32 | CNY 6.44 | CNY 6.23 | 11.12M |
| 2026-08-14 | CNY 6.34 | +0.32% | CNY 6.31 | CNY 6.50 | CNY 6.27 | 13.58M |
| 2026-08-13 | CNY 6.32 | -1.10% | CNY 6.42 | CNY 6.43 | CNY 6.32 | 9.62M |
| 2026-08-12 | CNY 6.39 | +0.31% | CNY 6.39 | CNY 6.42 | CNY 6.32 | 9.52M |
| 2026-08-11 | CNY 6.37 | -2.45% | CNY 6.52 | CNY 6.52 | CNY 6.36 | 11.80M |
| 2026-08-10 | CNY 6.53 | +2.35% | CNY 6.38 | CNY 6.62 | CNY 6.36 | 16.11M |
| 2026-08-07 | CNY 6.38 | +0.63% | CNY 6.34 | CNY 6.40 | CNY 6.18 | 15.89M |
| 2026-08-06 | CNY 6.34 | -0.47% | CNY 6.26 | CNY 6.35 | CNY 6.17 | 14.57M |
| 2026-08-05 | CNY 6.37 | +0.47% | CNY 6.30 | CNY 6.48 | CNY 6.28 | 17.71M |
| 2026-08-04 | CNY 6.34 | +2.09% | CNY 6.25 | CNY 6.39 | CNY 6.21 | 16.93M |
| 2026-08-03 | CNY 6.21 | -3.87% | CNY 6.46 | CNY 6.47 | CNY 6.18 | 22.00M |
| 2026-07-31 | CNY 6.46 | +2.22% | CNY 6.15 | CNY 6.48 | CNY 6.15 | 19.43M |
| 2026-07-30 | CNY 6.32 | +0.64% | CNY 6.30 | CNY 6.82 | CNY 6.30 | 28.70M |
| 2026-07-29 | CNY 6.28 | +1.95% | CNY 6.25 | CNY 6.33 | CNY 6.13 | 17.10M |
| 2026-07-28 | CNY 6.16 | +4.76% | CNY 5.83 | CNY 6.22 | CNY 5.83 | 20.82M |
| 2026-07-27 | CNY 5.88 | +2.44% | CNY 5.79 | CNY 5.91 | CNY 5.71 | 9.82M |
| 2026-07-24 | CNY 5.74 | -4.01% | CNY 5.93 | CNY 5.97 | CNY 5.68 | 14.95M |
| 2026-07-23 | CNY 5.98 | +5.10% | CNY 5.72 | CNY 6.00 | CNY 5.69 | 20.37M |
| 2026-07-22 | CNY 5.69 | -0.52% | CNY 5.78 | CNY 5.95 | CNY 5.66 | 13.20M |
| 2026-07-21 | CNY 5.72 | +1.78% | CNY 5.62 | CNY 5.73 | CNY 5.29 | 18.83M |
| 2026-07-20 | CNY 5.62 | -2.26% | CNY 5.81 | CNY 5.89 | CNY 5.56 | 13.62M |
| 2026-07-17 | CNY 5.75 | -6.05% | CNY 6.11 | CNY 6.19 | CNY 5.60 | 16.36M |
| 2026-07-16 | CNY 6.12 | -3.16% | CNY 6.28 | CNY 6.32 | CNY 6.10 | 9.96M |
| 2026-07-15 | CNY 6.32 | +2.10% | CNY 6.24 | CNY 6.35 | CNY 6.13 | 11.50M |
| 2026-07-14 | CNY 6.19 | +3.51% | CNY 5.95 | CNY 6.19 | CNY 5.90 | 12.06M |
| 2026-07-13 | CNY 5.98 | -3.08% | CNY 6.18 | CNY 6.22 | CNY 5.96 | 11.25M |
| 2026-07-10 | CNY 6.17 | -1.75% | CNY 6.30 | CNY 6.35 | CNY 6.12 | 11.74M |
| 2026-07-09 | CNY 6.28 | +1.13% | CNY 6.18 | CNY 6.33 | CNY 6.04 | 17.93M |
| 2026-07-08 | CNY 6.21 | +4.19% | CNY 5.91 | CNY 6.49 | CNY 5.76 | 33.59M |
| 2026-07-07 | CNY 5.96 | -4.94% | CNY 6.29 | CNY 6.31 | CNY 5.95 | 21.40M |
| 2026-07-06 | CNY 6.27 | -6.14% | CNY 6.67 | CNY 6.67 | CNY 6.24 | 20.33M |
| 2026-07-03 | CNY 6.68 | +3.09% | CNY 6.44 | CNY 6.84 | CNY 6.42 | 19.37M |
| 2026-07-02 | CNY 6.48 | -1.97% | CNY 6.56 | CNY 6.75 | CNY 6.47 | 18.22M |
| 2026-07-01 | CNY 6.61 | -1.78% | CNY 6.68 | CNY 6.74 | CNY 6.52 | 18.64M |
| 2026-06-30 | CNY 6.73 | -1.90% | CNY 6.86 | CNY 6.93 | CNY 6.51 | 22.01M |
| 2026-06-29 | CNY 6.86 | -4.46% | CNY 7.00 | CNY 7.02 | CNY 6.75 | 22.76M |
| 2026-06-26 | CNY 7.18 | +3.46% | CNY 6.88 | CNY 7.28 | CNY 6.49 | 36.00M |
| 2026-06-25 | CNY 6.94 | -4.80% | CNY 7.20 | CNY 7.21 | CNY 6.86 | 28.37M |
| 2026-06-24 | CNY 7.29 | -4.95% | CNY 7.68 | CNY 7.73 | CNY 7.10 | 33.38M |
| 2026-06-23 | CNY 7.67 | +0.92% | CNY 7.64 | CNY 7.98 | CNY 7.59 | 36.28M |
| 2026-06-22 | CNY 7.60 | -7.77% | CNY 8.30 | CNY 8.31 | CNY 7.42 | 48.68M |
| 2026-06-18 | CNY 8.24 | +0.86% | CNY 8.17 | CNY 8.33 | CNY 8.11 | 24.37M |
| 2026-06-17 | CNY 8.17 | -2.16% | CNY 8.20 | CNY 8.44 | CNY 8.10 | 29.05M |
| 2026-06-16 | CNY 8.35 | +1.58% | CNY 8.23 | CNY 8.95 | CNY 8.09 | 48.43M |
| 2026-06-15 | CNY 8.22 | +0.86% | CNY 8.15 | CNY 8.34 | CNY 8.13 | 25.50M |
| 2026-06-12 | CNY 8.15 | -0.85% | CNY 8.38 | CNY 8.47 | CNY 8.11 | 22.30M |
| 2026-06-11 | CNY 8.22 | -0.84% | CNY 8.18 | CNY 8.29 | CNY 8.01 | 21.31M |
| 2026-06-10 | CNY 8.29 | -1.19% | CNY 8.40 | CNY 8.64 | CNY 8.11 | 41.83M |
| 2026-06-09 | CNY 8.39 | -3.67% | CNY 8.70 | CNY 8.76 | CNY 8.30 | 42.09M |
| 2026-06-08 | CNY 8.71 | -10.02% | CNY 9.61 | CNY 9.66 | CNY 8.71 | 67.57M |
| 2026-06-05 | CNY 9.68 | +10.00% | CNY 8.93 | CNY 9.68 | CNY 8.88 | 75.78M |
| 2026-06-04 | CNY 8.80 | +2.21% | CNY 8.55 | CNY 9.11 | CNY 8.55 | 24.84M |
| 2026-06-03 | CNY 8.61 | +7.62% | CNY 8.00 | CNY 8.72 | CNY 7.85 | 36.40M |
| 2026-06-02 | CNY 8.00 | -1.23% | CNY 8.07 | CNY 8.17 | CNY 7.87 | 14.65M |
| 2026-06-01 | CNY 8.10 | -0.61% | CNY 8.11 | CNY 8.38 | CNY 7.99 | 19.34M |
| 2026-05-29 | CNY 8.15 | +1.49% | CNY 8.03 | CNY 8.77 | CNY 7.95 | 35.88M |
| 2026-05-28 | CNY 8.03 | -3.37% | CNY 8.27 | CNY 8.35 | CNY 7.94 | 25.69M |
| 2026-05-27 | CNY 8.31 | -7.46% | CNY 9.02 | CNY 9.07 | CNY 8.28 | 34.34M |
| 2026-05-26 | CNY 8.98 | -2.39% | CNY 9.35 | CNY 9.38 | CNY 8.81 | 27.65M |