Guangzhou Port Co., Ltd. Class A 601228
SSE · China · Transportation
CNY 3.11+0.05 (+1.63%)
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 3.11 | +1.63% | CNY 3.05 | CNY 3.11 | CNY 3.04 | 22.94M |
| 2026-09-29 | CNY 3.06 | +1.32% | CNY 3.01 | CNY 3.06 | CNY 3.01 | 20.40M |
| 2026-09-28 | CNY 3.02 | -0.33% | CNY 3.02 | CNY 3.04 | CNY 3.00 | 15.98M |
| 2026-09-24 | CNY 3.03 | 0.00% | CNY 3.02 | CNY 3.04 | CNY 3.01 | 15.50M |
| 2026-09-23 | CNY 3.03 | -0.98% | CNY 3.05 | CNY 3.07 | CNY 3.02 | 19.45M |
| 2026-09-22 | CNY 3.06 | -1.29% | CNY 3.09 | CNY 3.10 | CNY 3.04 | 19.01M |
| 2026-09-21 | CNY 3.10 | +0.98% | CNY 3.07 | CNY 3.11 | CNY 3.05 | 20.50M |
| 2026-09-18 | CNY 3.07 | -0.97% | CNY 3.09 | CNY 3.12 | CNY 3.06 | 17.43M |
| 2026-09-17 | CNY 3.10 | 0.00% | CNY 3.09 | CNY 3.11 | CNY 3.06 | 21.58M |
| 2026-09-16 | CNY 3.10 | -0.32% | CNY 3.10 | CNY 3.12 | CNY 3.05 | 22.38M |
| 2026-09-15 | CNY 3.11 | -0.32% | CNY 3.11 | CNY 3.13 | CNY 3.07 | 22.74M |
| 2026-09-14 | CNY 3.12 | 0.00% | CNY 3.10 | CNY 3.16 | CNY 3.10 | 24.02M |
| 2026-09-11 | CNY 3.12 | -1.27% | CNY 3.16 | CNY 3.16 | CNY 3.09 | 21.58M |
| 2026-09-10 | CNY 3.16 | 0.00% | CNY 3.17 | CNY 3.18 | CNY 3.14 | 21.23M |
| 2026-09-09 | CNY 3.16 | +0.64% | CNY 3.14 | CNY 3.19 | CNY 3.12 | 23.99M |
| 2026-09-08 | CNY 3.14 | +0.96% | CNY 3.11 | CNY 3.15 | CNY 3.10 | 18.90M |
| 2026-09-07 | CNY 3.11 | -0.32% | CNY 3.11 | CNY 3.13 | CNY 3.09 | 18.47M |
| 2026-09-04 | CNY 3.12 | -0.32% | CNY 3.12 | CNY 3.16 | CNY 3.10 | 29.79M |
| 2026-09-03 | CNY 3.13 | +0.32% | CNY 3.11 | CNY 3.15 | CNY 3.10 | 23.34M |
| 2026-09-02 | CNY 3.12 | -0.64% | CNY 3.13 | CNY 3.15 | CNY 3.09 | 19.31M |
| 2026-09-01 | CNY 3.14 | +1.62% | CNY 3.08 | CNY 3.16 | CNY 3.07 | 32.10M |
| 2026-08-31 | CNY 3.09 | -0.64% | CNY 3.11 | CNY 3.13 | CNY 3.08 | 21.11M |
| 2026-08-28 | CNY 3.11 | +0.97% | CNY 3.07 | CNY 3.12 | CNY 3.05 | 21.57M |
| 2026-08-27 | CNY 3.08 | -1.28% | CNY 3.11 | CNY 3.11 | CNY 3.04 | 28.04M |
| 2026-08-26 | CNY 3.12 | +1.30% | CNY 3.08 | CNY 3.13 | CNY 3.06 | 22.28M |
| 2026-08-25 | CNY 3.08 | +0.98% | CNY 3.05 | CNY 3.11 | CNY 3.05 | 22.06M |
| 2026-08-24 | CNY 3.05 | +1.33% | CNY 3.02 | CNY 3.06 | CNY 3.01 | 21.47M |
| 2026-08-21 | CNY 3.01 | -1.31% | CNY 3.05 | CNY 3.05 | CNY 2.99 | 21.83M |
| 2026-08-20 | CNY 3.05 | +0.99% | CNY 3.01 | CNY 3.07 | CNY 3.01 | 25.01M |
| 2026-08-19 | CNY 3.02 | -0.66% | CNY 3.03 | CNY 3.06 | CNY 3.01 | 19.06M |
| 2026-08-18 | CNY 3.04 | 0.00% | CNY 3.03 | CNY 3.07 | CNY 3.02 | 17.83M |
| 2026-08-17 | CNY 3.04 | +0.66% | CNY 3.02 | CNY 3.05 | CNY 3.00 | 16.22M |
| 2026-08-14 | CNY 3.02 | -0.33% | CNY 3.02 | CNY 3.04 | CNY 3.01 | 13.67M |
| 2026-08-13 | CNY 3.03 | -0.66% | CNY 3.05 | CNY 3.06 | CNY 3.02 | 14.03M |
| 2026-08-12 | CNY 3.05 | 0.00% | CNY 3.05 | CNY 3.06 | CNY 3.02 | 16.56M |
| 2026-08-11 | CNY 3.05 | -0.97% | CNY 3.08 | CNY 3.09 | CNY 3.04 | 15.59M |
| 2026-08-10 | CNY 3.08 | +1.65% | CNY 3.04 | CNY 3.09 | CNY 3.02 | 24.52M |
| 2026-08-07 | CNY 3.03 | -0.98% | CNY 3.05 | CNY 3.06 | CNY 3.01 | 22.69M |
| 2026-08-06 | CNY 3.06 | -0.65% | CNY 3.08 | CNY 3.09 | CNY 3.03 | 27.08M |
| 2026-08-05 | CNY 3.08 | -0.65% | CNY 3.10 | CNY 3.12 | CNY 3.07 | 18.40M |
| 2026-08-04 | CNY 3.10 | -2.21% | CNY 3.16 | CNY 3.18 | CNY 3.10 | 28.96M |
| 2026-08-03 | CNY 3.17 | +1.93% | CNY 3.10 | CNY 3.17 | CNY 3.10 | 31.38M |
| 2026-07-31 | CNY 3.11 | +0.32% | CNY 3.09 | CNY 3.12 | CNY 3.06 | 26.46M |
| 2026-07-30 | CNY 3.10 | +0.65% | CNY 3.07 | CNY 3.12 | CNY 3.06 | 27.56M |
| 2026-07-29 | CNY 3.08 | +1.32% | CNY 3.04 | CNY 3.09 | CNY 3.03 | 26.10M |
| 2026-07-28 | CNY 3.04 | -0.33% | CNY 3.04 | CNY 3.05 | CNY 3.01 | 21.26M |
| 2026-07-27 | CNY 3.05 | 0.00% | CNY 3.05 | CNY 3.07 | CNY 3.03 | 21.46M |
| 2026-07-24 | CNY 3.05 | -0.97% | CNY 3.08 | CNY 3.10 | CNY 3.05 | 21.02M |
| 2026-07-23 | CNY 3.08 | +0.98% | CNY 3.05 | CNY 3.10 | CNY 3.04 | 23.38M |
| 2026-07-22 | CNY 3.05 | +0.33% | CNY 3.04 | CNY 3.06 | CNY 3.00 | 29.39M |
| 2026-07-21 | CNY 3.04 | -0.98% | CNY 3.06 | CNY 3.12 | CNY 3.02 | 34.12M |
| 2026-07-20 | CNY 3.07 | +1.32% | CNY 3.03 | CNY 3.08 | CNY 3.01 | 34.30M |
| 2026-07-17 | CNY 3.03 | +0.66% | CNY 3.01 | CNY 3.09 | CNY 3.00 | 43.70M |
| 2026-07-16 | CNY 3.01 | -0.99% | CNY 3.01 | CNY 3.03 | CNY 2.98 | 25.55M |
| 2026-07-15 | CNY 3.04 | +1.33% | CNY 3.00 | CNY 3.05 | CNY 2.99 | 25.65M |
| 2026-07-14 | CNY 3.00 | +1.35% | CNY 2.95 | CNY 3.01 | CNY 2.94 | 28.74M |
| 2026-07-13 | CNY 2.96 | +0.34% | CNY 2.94 | CNY 2.97 | CNY 2.93 | 21.65M |
| 2026-07-10 | CNY 2.95 | +1.03% | CNY 2.91 | CNY 2.96 | CNY 2.88 | 28.91M |
| 2026-07-09 | CNY 2.92 | 0.00% | CNY 2.92 | CNY 2.94 | CNY 2.90 | 17.31M |
| 2026-07-08 | CNY 2.92 | +0.69% | CNY 2.89 | CNY 2.94 | CNY 2.87 | 18.05M |
| 2026-07-07 | CNY 2.90 | -1.69% | CNY 2.96 | CNY 2.96 | CNY 2.89 | 19.11M |
| 2026-07-06 | CNY 2.95 | +1.37% | CNY 2.92 | CNY 2.96 | CNY 2.90 | 23.60M |
| 2026-07-03 | CNY 2.91 | +0.69% | CNY 2.89 | CNY 2.94 | CNY 2.89 | 18.26M |
| 2026-07-02 | CNY 2.89 | +0.70% | CNY 2.89 | CNY 2.93 | CNY 2.87 | 23.78M |
| 2026-07-01 | CNY 2.87 | +1.77% | CNY 2.83 | CNY 2.89 | CNY 2.81 | 26.65M |
| 2026-06-30 | CNY 2.82 | -2.08% | CNY 2.88 | CNY 2.88 | CNY 2.82 | 18.31M |
| 2026-06-29 | CNY 2.88 | +0.35% | CNY 2.86 | CNY 2.90 | CNY 2.80 | 23.43M |
| 2026-06-26 | CNY 2.87 | -1.71% | CNY 2.92 | CNY 2.93 | CNY 2.86 | 21.75M |
| 2026-06-25 | CNY 2.92 | -0.68% | CNY 2.93 | CNY 2.94 | CNY 2.89 | 17.37M |
| 2026-06-24 | CNY 2.94 | -1.01% | CNY 2.97 | CNY 2.99 | CNY 2.92 | 21.02M |
| 2026-06-23 | CNY 2.97 | +0.34% | CNY 2.96 | CNY 3.03 | CNY 2.95 | 27.26M |
| 2026-06-22 | CNY 2.96 | 0.00% | CNY 2.95 | CNY 2.97 | CNY 2.89 | 27.51M |
| 2026-06-18 | CNY 2.96 | -1.00% | CNY 2.99 | CNY 3.00 | CNY 2.94 | 16.90M |
| 2026-06-17 | CNY 2.99 | -0.66% | CNY 3.01 | CNY 3.01 | CNY 2.98 | 14.03M |
| 2026-06-16 | CNY 3.01 | -1.31% | CNY 3.04 | CNY 3.05 | CNY 2.99 | 21.02M |
| 2026-06-15 | CNY 3.05 | +1.33% | CNY 3.01 | CNY 3.09 | CNY 3.01 | 29.47M |
| 2026-06-12 | CNY 3.01 | +1.01% | CNY 2.98 | CNY 3.02 | CNY 2.98 | 26.92M |
| 2026-06-11 | CNY 2.98 | -1.32% | CNY 3.01 | CNY 3.02 | CNY 2.96 | 20.09M |
| 2026-06-10 | CNY 3.02 | +0.33% | CNY 3.01 | CNY 3.02 | CNY 2.99 | 16.28M |
| 2026-06-09 | CNY 3.01 | -0.33% | CNY 3.02 | CNY 3.02 | CNY 2.99 | 14.95M |
| 2026-06-08 | CNY 3.02 | -1.31% | CNY 3.04 | CNY 3.05 | CNY 2.99 | 31.30M |
| 2026-06-05 | CNY 3.06 | 0.00% | CNY 3.06 | CNY 3.10 | CNY 3.05 | 20.62M |
| 2026-06-04 | CNY 3.06 | -2.24% | CNY 3.13 | CNY 3.14 | CNY 3.05 | 25.32M |
| 2026-06-03 | CNY 3.13 | +0.32% | CNY 3.12 | CNY 3.14 | CNY 3.09 | 27.77M |
| 2026-06-02 | CNY 3.12 | -0.95% | CNY 3.13 | CNY 3.16 | CNY 3.11 | 18.79M |
| 2026-06-01 | CNY 3.15 | +2.27% | CNY 3.08 | CNY 3.16 | CNY 3.06 | 35.71M |
| 2026-05-29 | CNY 3.08 | +0.98% | CNY 3.06 | CNY 3.11 | CNY 3.05 | 28.00M |
| 2026-05-28 | CNY 3.05 | -0.65% | CNY 3.07 | CNY 3.09 | CNY 3.04 | 21.14M |
| 2026-05-27 | CNY 3.07 | -0.97% | CNY 3.09 | CNY 3.12 | CNY 3.06 | 20.73M |
| 2026-05-26 | CNY 3.10 | -0.32% | CNY 3.10 | CNY 3.10 | CNY 3.07 | 17.32M |