Skip to main content
Guangzhou Development Group Incorporated (SHA:600098)
China flag China · Delayed Price · Currency is CNY
7.23
-0.01 (-0.14%)
Apr 29, 2026, 2:35 PM CST

SHA:600098 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.207.297.177.23--0.14%16,783,768
Apr 28, 20267.127.287.097.247.241.40%30,094,840
Apr 27, 20267.077.227.027.147.140.85%31,008,850
Apr 24, 20267.227.227.057.087.08-1.94%28,524,600
Apr 23, 20267.067.237.027.227.222.27%41,620,700
Apr 22, 20267.057.137.017.067.06-0.28%24,614,000
Apr 21, 20266.997.136.907.087.081.29%30,709,730
Apr 20, 20266.987.026.976.996.99-0.29%22,345,800
Apr 17, 20267.117.146.997.017.01-1.41%21,614,580
Apr 16, 20267.177.177.067.117.11-0.56%20,095,360
Apr 15, 20267.217.247.147.157.15-0.42%22,978,400
Apr 14, 20267.287.387.157.187.18-0.97%27,840,020
Apr 13, 20267.147.297.127.257.251.26%23,339,000
Apr 10, 20267.177.187.087.167.160.14%23,751,900
Apr 9, 20267.087.207.067.157.150.28%21,813,340
Apr 8, 20267.057.167.057.137.132.00%32,415,390
Apr 7, 20266.897.046.866.996.991.45%25,009,447
Apr 3, 20267.167.166.886.896.89-3.77%39,395,520
Apr 2, 20267.077.177.057.167.160.70%29,821,290
Apr 1, 20267.197.237.017.117.11-0.42%51,139,833
Mar 31, 20267.287.427.147.147.14-2.99%48,243,660
Mar 30, 20267.837.887.257.367.36-7.88%86,130,140
Mar 27, 20268.208.207.907.997.99-4.43%87,973,088
Mar 26, 20267.778.507.738.368.366.36%88,302,570
Mar 25, 20267.587.957.537.867.863.69%48,819,610
Mar 24, 20267.417.617.387.587.582.85%29,942,300
Mar 23, 20267.557.647.297.377.37-3.79%39,575,591
Mar 20, 20267.597.827.537.667.660.39%34,091,630
Mar 19, 20267.597.747.587.637.63-29,336,945
Mar 18, 20267.607.747.537.637.630.66%21,130,200
Mar 17, 20267.687.747.587.587.58-1.30%24,516,410
Mar 16, 20267.797.897.637.687.68-2.41%37,971,250
Mar 13, 20268.058.137.817.877.87-2.24%53,332,980
Mar 12, 20267.798.087.778.058.052.81%65,150,640
Mar 11, 20267.657.857.487.837.832.09%41,892,123
Mar 10, 20267.617.677.467.677.670.26%34,797,368
Mar 9, 20267.637.777.597.657.65-34,974,010
Mar 6, 20267.687.697.537.657.65-0.65%28,739,100
Mar 5, 20267.687.747.587.707.700.92%39,430,470
Mar 4, 20267.587.697.437.637.63-0.52%50,220,150
Mar 3, 20267.697.887.637.677.67-0.90%67,239,030
Mar 2, 20267.337.777.307.747.744.88%70,293,690
Feb 27, 20267.197.407.187.387.382.22%32,648,030
Feb 26, 20267.177.257.137.227.221.12%16,937,240
Feb 25, 20267.127.257.107.147.140.85%25,069,290
Feb 24, 20266.977.126.967.087.082.46%27,133,510
Feb 13, 20267.107.116.906.916.91-2.12%23,994,700
Feb 12, 20267.107.117.027.067.06-16,561,470
Feb 11, 20267.007.066.977.067.061.29%17,115,700
Feb 10, 20267.047.046.956.976.97-0.57%16,906,300
Feb 9, 20267.007.146.967.017.010.86%27,706,356
Feb 6, 20266.957.066.936.956.95-0.57%19,207,280
Feb 5, 20267.117.146.956.996.99-1.83%22,641,880
Feb 4, 20266.897.126.877.127.123.19%32,258,990
Feb 3, 20266.906.976.846.906.900.58%24,465,230
Feb 2, 20267.107.146.836.866.86-4.19%39,627,010
Jan 30, 20267.107.186.987.167.160.28%32,324,333
Jan 29, 20267.067.177.017.147.141.28%32,248,055
Jan 28, 20266.927.086.887.057.051.88%29,404,360
Jan 27, 20266.997.036.856.926.92-1.42%25,485,920
Jan 26, 20266.967.056.917.027.020.86%28,253,350
Jan 23, 20266.977.006.936.966.96-0.14%22,297,490
Jan 22, 20266.916.976.876.976.970.87%22,409,440
Jan 21, 20266.926.936.836.916.91-24,919,720
Jan 20, 20266.756.916.746.916.912.22%39,449,560
Jan 19, 20266.656.766.626.766.761.96%31,892,100
Jan 16, 20266.636.736.616.636.630.30%32,077,650
Jan 15, 20266.646.666.606.616.61-0.30%18,053,400
Jan 14, 20266.686.716.596.636.63-0.75%34,845,060
Jan 13, 20266.716.726.646.686.68-0.15%25,510,070
Jan 12, 20266.656.706.626.696.69-0.30%27,633,460
Jan 9, 20266.676.796.666.716.711.36%25,073,250
Jan 8, 20266.666.666.606.626.62-0.45%18,936,061
Jan 7, 20266.596.676.586.656.650.76%21,665,230
Jan 6, 20266.556.606.546.606.600.76%21,321,581
Jan 5, 20266.556.576.516.556.550.15%24,607,385
Dec 31, 20256.566.586.526.546.54-0.15%12,004,400
Dec 30, 20256.656.656.516.556.55-1.80%23,951,090
Dec 29, 20256.816.826.656.676.67-1.91%28,235,410
Dec 26, 20256.766.826.736.806.800.59%17,927,710
Dec 25, 20256.776.806.736.766.76-0.15%15,279,650
Dec 24, 20256.756.776.696.776.770.15%14,020,130
Dec 23, 20256.746.836.736.766.76-16,230,460
Dec 22, 20256.806.826.746.766.76-0.44%15,558,030
Dec 19, 20256.806.826.766.796.79-12,727,180
Dec 18, 20256.816.816.746.796.79-0.44%12,906,230
Dec 17, 20256.786.836.726.826.820.44%13,981,220
Dec 16, 20256.776.816.666.796.790.15%19,019,265
Dec 15, 20256.726.836.726.786.780.59%19,708,800
Dec 12, 20256.706.816.706.746.74-0.74%13,921,670
Dec 11, 20256.816.876.766.796.69-0.15%16,655,390
Dec 10, 20256.786.826.746.806.700.29%11,460,020
Dec 9, 20256.796.856.786.786.68-0.29%9,868,800
Dec 8, 20256.886.916.786.806.70-1.16%15,877,300
Dec 5, 20256.866.926.846.886.780.15%13,956,200
Dec 4, 20256.876.926.856.876.77-12,756,400
Dec 3, 20256.856.916.826.876.770.44%16,241,720
Dec 2, 20256.856.866.816.846.74-0.44%9,709,989
Dec 1, 20256.796.876.756.876.771.78%18,846,500
Nov 28, 20256.786.786.726.756.65-10,843,170