Guangzhou Automobile Group Co., Ltd. Class A 601238
SSE · China · Consumer Durables
CNY 5.84+0.24 (+4.29%)
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 5.84 | +4.29% | CNY 6.16 | CNY 6.16 | CNY 5.77 | 199.47M |
| 2026-09-29 | CNY 5.60 | +10.02% | CNY 5.60 | CNY 5.60 | CNY 5.60 | 8.14M |
| 2026-09-28 | CNY 5.09 | 0.00% | CNY 5.09 | CNY 5.09 | CNY 5.09 | 0 |
| 2026-09-24 | CNY 5.09 | 0.00% | CNY 5.09 | CNY 5.09 | CNY 5.09 | 0 |
| 2026-09-23 | CNY 5.09 | 0.00% | CNY 5.09 | CNY 5.09 | CNY 5.09 | 0 |
| 2026-09-22 | CNY 5.09 | 0.00% | CNY 5.09 | CNY 5.09 | CNY 5.09 | 0 |
| 2026-09-21 | CNY 5.09 | 0.00% | CNY 5.09 | CNY 5.09 | CNY 5.09 | 0 |
| 2026-09-18 | CNY 5.09 | 0.00% | CNY 5.09 | CNY 5.09 | CNY 5.09 | 0 |
| 2026-09-17 | CNY 5.09 | 0.00% | CNY 5.09 | CNY 5.09 | CNY 5.09 | 0 |
| 2026-09-16 | CNY 5.09 | 0.00% | CNY 5.09 | CNY 5.09 | CNY 5.09 | 0 |
| 2026-09-15 | CNY 5.09 | 0.00% | CNY 5.09 | CNY 5.09 | CNY 5.09 | 0 |
| 2026-09-14 | CNY 5.09 | 0.00% | CNY 5.09 | CNY 5.09 | CNY 5.09 | 0 |
| 2026-09-11 | CNY 5.09 | -0.97% | CNY 5.11 | CNY 5.12 | CNY 5.03 | 27.27M |
| 2026-09-10 | CNY 5.14 | -0.77% | CNY 5.16 | CNY 5.18 | CNY 5.08 | 22.67M |
| 2026-09-09 | CNY 5.18 | -0.38% | CNY 5.20 | CNY 5.21 | CNY 5.15 | 18.34M |
| 2026-09-08 | CNY 5.20 | +1.17% | CNY 5.13 | CNY 5.22 | CNY 5.13 | 20.97M |
| 2026-09-07 | CNY 5.14 | -0.58% | CNY 5.17 | CNY 5.19 | CNY 5.12 | 20.05M |
| 2026-09-04 | CNY 5.17 | +0.98% | CNY 5.14 | CNY 5.28 | CNY 5.13 | 36.17M |
| 2026-09-03 | CNY 5.12 | 0.00% | CNY 5.13 | CNY 5.17 | CNY 5.10 | 20.13M |
| 2026-09-02 | CNY 5.12 | -2.29% | CNY 5.22 | CNY 5.24 | CNY 5.12 | 27.62M |
| 2026-09-01 | CNY 5.24 | +0.38% | CNY 5.18 | CNY 5.29 | CNY 5.15 | 36.46M |
| 2026-08-31 | CNY 5.22 | -2.61% | CNY 5.32 | CNY 5.32 | CNY 5.17 | 73.26M |
| 2026-08-28 | CNY 5.36 | +3.68% | CNY 5.15 | CNY 5.48 | CNY 5.14 | 51.93M |
| 2026-08-27 | CNY 5.17 | -1.52% | CNY 5.25 | CNY 5.25 | CNY 5.14 | 24.19M |
| 2026-08-26 | CNY 5.25 | +0.19% | CNY 5.20 | CNY 5.38 | CNY 5.20 | 30.63M |
| 2026-08-25 | CNY 5.24 | +2.34% | CNY 5.10 | CNY 5.24 | CNY 5.06 | 34.80M |
| 2026-08-24 | CNY 5.12 | +0.20% | CNY 5.11 | CNY 5.30 | CNY 5.08 | 34.44M |
| 2026-08-21 | CNY 5.11 | -5.55% | CNY 5.31 | CNY 5.34 | CNY 5.08 | 60.96M |
| 2026-08-20 | CNY 5.41 | +7.98% | CNY 5.01 | CNY 5.48 | CNY 5.01 | 70.93M |
| 2026-08-19 | CNY 5.01 | -1.76% | CNY 5.10 | CNY 5.12 | CNY 5.00 | 20.29M |
| 2026-08-18 | CNY 5.10 | -0.78% | CNY 5.11 | CNY 5.14 | CNY 5.07 | 18.76M |
| 2026-08-17 | CNY 5.14 | +0.59% | CNY 5.09 | CNY 5.15 | CNY 5.05 | 17.33M |
| 2026-08-14 | CNY 5.11 | -0.78% | CNY 5.15 | CNY 5.17 | CNY 5.11 | 15.92M |
| 2026-08-13 | CNY 5.15 | -2.83% | CNY 5.30 | CNY 5.30 | CNY 5.14 | 26.14M |
| 2026-08-12 | CNY 5.30 | +1.34% | CNY 5.22 | CNY 5.31 | CNY 5.18 | 21.88M |
| 2026-08-11 | CNY 5.23 | -1.88% | CNY 5.32 | CNY 5.34 | CNY 5.22 | 25.80M |
| 2026-08-10 | CNY 5.33 | +1.52% | CNY 5.24 | CNY 5.39 | CNY 5.22 | 27.51M |
| 2026-08-07 | CNY 5.25 | -0.19% | CNY 5.25 | CNY 5.28 | CNY 5.17 | 28.59M |
| 2026-08-06 | CNY 5.26 | -1.68% | CNY 5.33 | CNY 5.37 | CNY 5.23 | 24.10M |
| 2026-08-05 | CNY 5.35 | -0.93% | CNY 5.45 | CNY 5.45 | CNY 5.33 | 26.68M |
| 2026-08-04 | CNY 5.40 | -3.05% | CNY 5.54 | CNY 5.56 | CNY 5.39 | 32.29M |
| 2026-08-03 | CNY 5.57 | +0.91% | CNY 5.54 | CNY 5.58 | CNY 5.45 | 31.60M |
| 2026-07-31 | CNY 5.52 | +0.18% | CNY 5.46 | CNY 5.53 | CNY 5.41 | 31.34M |
| 2026-07-30 | CNY 5.51 | +2.61% | CNY 5.36 | CNY 5.55 | CNY 5.32 | 39.70M |
| 2026-07-29 | CNY 5.37 | +3.27% | CNY 5.20 | CNY 5.44 | CNY 5.18 | 48.12M |
| 2026-07-28 | CNY 5.20 | +1.17% | CNY 5.11 | CNY 5.22 | CNY 5.09 | 22.28M |
| 2026-07-27 | CNY 5.14 | +0.78% | CNY 5.09 | CNY 5.19 | CNY 5.08 | 21.52M |
| 2026-07-24 | CNY 5.10 | -3.23% | CNY 5.22 | CNY 5.27 | CNY 5.10 | 19.83M |
| 2026-07-23 | CNY 5.27 | +2.93% | CNY 5.12 | CNY 5.30 | CNY 5.09 | 30.33M |
| 2026-07-22 | CNY 5.12 | +0.39% | CNY 5.12 | CNY 5.12 | CNY 5.02 | 22.33M |
| 2026-07-21 | CNY 5.10 | -1.54% | CNY 5.18 | CNY 5.28 | CNY 5.09 | 36.09M |
| 2026-07-20 | CNY 5.18 | +2.78% | CNY 5.03 | CNY 5.19 | CNY 5.02 | 33.50M |
| 2026-07-17 | CNY 5.04 | -2.33% | CNY 5.20 | CNY 5.22 | CNY 5.02 | 30.05M |
| 2026-07-16 | CNY 5.16 | +1.57% | CNY 5.08 | CNY 5.20 | CNY 4.99 | 32.10M |
| 2026-07-15 | CNY 5.08 | +2.83% | CNY 4.94 | CNY 5.09 | CNY 4.90 | 31.60M |
| 2026-07-14 | CNY 4.94 | +1.02% | CNY 4.86 | CNY 4.94 | CNY 4.82 | 29.39M |
| 2026-07-13 | CNY 4.89 | -5.78% | CNY 5.03 | CNY 5.05 | CNY 4.86 | 55.80M |
| 2026-07-10 | CNY 5.19 | +1.76% | CNY 5.10 | CNY 5.28 | CNY 5.03 | 37.54M |
| 2026-07-09 | CNY 5.10 | -0.58% | CNY 5.10 | CNY 5.13 | CNY 5.04 | 26.60M |
| 2026-07-08 | CNY 5.13 | -0.19% | CNY 5.14 | CNY 5.18 | CNY 5.06 | 23.05M |
| 2026-07-07 | CNY 5.14 | -3.20% | CNY 5.31 | CNY 5.35 | CNY 5.12 | 27.88M |
| 2026-07-06 | CNY 5.31 | +1.14% | CNY 5.25 | CNY 5.34 | CNY 5.23 | 32.32M |
| 2026-07-03 | CNY 5.25 | +1.94% | CNY 5.17 | CNY 5.32 | CNY 5.16 | 44.06M |
| 2026-07-02 | CNY 5.15 | -0.58% | CNY 5.18 | CNY 5.31 | CNY 5.14 | 33.93M |
| 2026-07-01 | CNY 5.18 | +1.97% | CNY 5.08 | CNY 5.22 | CNY 5.06 | 35.12M |
| 2026-06-30 | CNY 5.08 | -0.78% | CNY 5.10 | CNY 5.18 | CNY 5.04 | 30.20M |
| 2026-06-29 | CNY 5.12 | +1.19% | CNY 5.02 | CNY 5.16 | CNY 4.90 | 41.71M |
| 2026-06-26 | CNY 5.06 | -4.17% | CNY 5.27 | CNY 5.27 | CNY 5.05 | 40.53M |
| 2026-06-25 | CNY 5.28 | -0.75% | CNY 5.30 | CNY 5.35 | CNY 5.23 | 36.74M |
| 2026-06-24 | CNY 5.32 | -1.85% | CNY 5.46 | CNY 5.49 | CNY 5.29 | 32.37M |
| 2026-06-23 | CNY 5.42 | -1.45% | CNY 5.48 | CNY 5.60 | CNY 5.40 | 28.79M |
| 2026-06-22 | CNY 5.50 | -0.54% | CNY 5.52 | CNY 5.53 | CNY 5.30 | 38.17M |
| 2026-06-18 | CNY 5.53 | -3.32% | CNY 5.68 | CNY 5.68 | CNY 5.49 | 51.79M |
| 2026-06-17 | CNY 5.72 | -2.56% | CNY 5.85 | CNY 5.85 | CNY 5.71 | 20.04M |
| 2026-06-16 | CNY 5.87 | -0.51% | CNY 5.87 | CNY 5.89 | CNY 5.80 | 16.71M |
| 2026-06-15 | CNY 5.90 | +0.34% | CNY 5.88 | CNY 6.03 | CNY 5.87 | 22.88M |
| 2026-06-12 | CNY 5.88 | +2.26% | CNY 5.77 | CNY 5.94 | CNY 5.75 | 26.28M |
| 2026-06-11 | CNY 5.75 | -0.86% | CNY 5.80 | CNY 5.85 | CNY 5.70 | 18.77M |
| 2026-06-10 | CNY 5.80 | -1.53% | CNY 5.87 | CNY 5.87 | CNY 5.74 | 23.65M |
| 2026-06-09 | CNY 5.89 | -0.67% | CNY 5.95 | CNY 5.96 | CNY 5.81 | 20.10M |
| 2026-06-08 | CNY 5.93 | -2.79% | CNY 6.10 | CNY 6.11 | CNY 5.90 | 29.50M |
| 2026-06-05 | CNY 6.10 | +0.49% | CNY 6.15 | CNY 6.18 | CNY 6.04 | 20.01M |
| 2026-06-04 | CNY 6.07 | -0.82% | CNY 6.13 | CNY 6.15 | CNY 6.04 | 15.96M |
| 2026-06-03 | CNY 6.12 | -1.45% | CNY 6.15 | CNY 6.23 | CNY 6.11 | 17.52M |
| 2026-06-02 | CNY 6.21 | +0.49% | CNY 6.18 | CNY 6.28 | CNY 6.16 | 24.42M |
| 2026-06-01 | CNY 6.18 | +1.81% | CNY 6.08 | CNY 6.20 | CNY 6.03 | 22.20M |
| 2026-05-29 | CNY 6.07 | 0.00% | CNY 6.07 | CNY 6.21 | CNY 6.05 | 32.77M |
| 2026-05-28 | CNY 6.07 | -1.94% | CNY 6.20 | CNY 6.22 | CNY 6.03 | 22.61M |
| 2026-05-27 | CNY 6.19 | -0.32% | CNY 6.20 | CNY 6.25 | CNY 6.16 | 19.83M |
| 2026-05-26 | CNY 6.21 | -1.27% | CNY 6.28 | CNY 6.34 | CNY 6.18 | 17.85M |