Guangdong Mingzhu Group Co.,Ltd (SHA:600382)
China
· Delayed Price · Currency is CNY 9.06
-0.03 (-0.33%)
At close: Mar 10, 2026
SHA:600382 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 9.12 | 9.29 | 9.06 | 9.06 | 9.06 | -0.33% | 16,138,430 |
| Mar 9, 2026 | 9.13 | 9.24 | 8.89 | 9.09 | 9.09 | -1.30% | 22,602,270 |
| Mar 6, 2026 | 8.58 | 9.25 | 8.52 | 9.21 | 9.21 | 7.09% | 29,677,890 |
| Mar 5, 2026 | 8.51 | 8.73 | 8.47 | 8.60 | 8.60 | 2.87% | 13,354,400 |
| Mar 4, 2026 | 8.26 | 8.50 | 8.25 | 8.36 | 8.36 | -1.99% | 15,597,745 |
| Mar 3, 2026 | 8.90 | 8.90 | 8.51 | 8.53 | 8.53 | -3.29% | 20,581,280 |
| Mar 2, 2026 | 9.10 | 9.10 | 8.74 | 8.82 | 8.82 | -3.71% | 26,132,530 |
| Feb 27, 2026 | 9.02 | 9.22 | 8.95 | 9.16 | 9.16 | 1.33% | 24,595,160 |
| Feb 26, 2026 | 9.06 | 9.23 | 9.00 | 9.04 | 9.04 | -0.11% | 21,274,220 |
| Feb 25, 2026 | 9.13 | 9.24 | 8.90 | 9.05 | 9.05 | -1.20% | 23,958,520 |
| Feb 24, 2026 | 9.03 | 9.22 | 9.00 | 9.16 | 9.16 | 3.39% | 22,682,150 |
| Feb 13, 2026 | 8.93 | 9.09 | 8.71 | 8.86 | 8.86 | 0.57% | 18,800,120 |
| Feb 12, 2026 | 9.03 | 9.07 | 8.73 | 8.81 | 8.81 | -3.29% | 21,588,918 |
| Feb 11, 2026 | 8.85 | 9.31 | 8.67 | 9.11 | 9.11 | 3.29% | 32,275,280 |
| Feb 10, 2026 | 9.13 | 9.14 | 8.79 | 8.82 | 8.82 | -3.50% | 27,312,140 |
| Feb 9, 2026 | 9.33 | 9.54 | 9.05 | 9.14 | 9.14 | -1.40% | 38,644,470 |
| Feb 6, 2026 | 9.17 | 9.47 | 9.05 | 9.27 | 9.27 | -4.14% | 58,220,274 |
| Feb 5, 2026 | 8.91 | 9.67 | 8.83 | 9.67 | 9.67 | 10.01% | 72,439,539 |
| Feb 4, 2026 | 8.52 | 8.86 | 8.37 | 8.79 | 8.79 | 3.17% | 33,255,600 |
| Feb 3, 2026 | 8.68 | 8.77 | 8.32 | 8.52 | 8.52 | -0.58% | 35,674,350 |
| Feb 2, 2026 | 8.88 | 8.88 | 8.57 | 8.57 | 8.57 | -9.98% | 55,166,890 |
| Jan 30, 2026 | 8.75 | 9.70 | 8.75 | 9.52 | 9.52 | -0.10% | 38,917,090 |
| Jan 29, 2026 | 9.34 | 9.80 | 9.28 | 9.53 | 9.53 | 2.69% | 37,699,890 |
| Jan 28, 2026 | 9.49 | 9.53 | 9.10 | 9.28 | 9.28 | -3.83% | 35,462,775 |
| Jan 27, 2026 | 9.30 | 9.66 | 9.22 | 9.65 | 9.65 | 3.43% | 38,843,920 |
| Jan 26, 2026 | 9.08 | 9.66 | 9.08 | 9.33 | 9.33 | -0.53% | 43,072,450 |
| Jan 23, 2026 | 9.14 | 9.87 | 9.04 | 9.38 | 9.38 | 3.08% | 50,588,300 |
| Jan 22, 2026 | 8.84 | 9.23 | 8.84 | 9.10 | 9.10 | 2.02% | 37,865,420 |
| Jan 21, 2026 | 8.62 | 9.10 | 8.52 | 8.92 | 8.92 | 2.76% | 42,993,650 |
| Jan 20, 2026 | 8.41 | 8.74 | 8.33 | 8.68 | 8.68 | 2.36% | 56,773,380 |
| Jan 19, 2026 | 7.73 | 8.48 | 7.68 | 8.48 | 8.48 | 9.99% | 54,670,203 |
| Jan 16, 2026 | 7.74 | 7.85 | 7.65 | 7.71 | 7.71 | 0.65% | 17,300,370 |
| Jan 15, 2026 | 7.60 | 7.70 | 7.46 | 7.66 | 7.66 | -3.28% | 19,002,780 |
| Jan 14, 2026 | 7.71 | 7.97 | 7.70 | 7.92 | 7.72 | 2.86% | 29,583,900 |
| Jan 13, 2026 | 7.72 | 8.02 | 7.67 | 7.70 | 7.51 | -0.26% | 25,214,900 |
| Jan 12, 2026 | 7.56 | 7.76 | 7.50 | 7.72 | 7.53 | 2.66% | 21,280,510 |
| Jan 9, 2026 | 7.37 | 7.66 | 7.36 | 7.52 | 7.33 | 1.62% | 17,175,750 |
| Jan 8, 2026 | 7.50 | 7.52 | 7.35 | 7.40 | 7.21 | -1.60% | 18,284,980 |
| Jan 7, 2026 | 7.34 | 7.54 | 7.32 | 7.52 | 7.33 | 2.59% | 20,066,850 |
| Jan 6, 2026 | 7.30 | 7.37 | 7.21 | 7.33 | 7.14 | 0.41% | 12,292,090 |
| Jan 5, 2026 | 7.20 | 7.33 | 7.16 | 7.30 | 7.12 | 2.38% | 14,008,970 |
| Dec 31, 2025 | 7.27 | 7.40 | 7.09 | 7.13 | 6.95 | -1.52% | 14,159,840 |
| Dec 30, 2025 | 7.23 | 7.32 | 7.11 | 7.24 | 7.06 | -0.41% | 11,177,740 |
| Dec 29, 2025 | 7.22 | 7.39 | 7.20 | 7.27 | 7.09 | 0.41% | 11,827,790 |
| Dec 26, 2025 | 7.20 | 7.28 | 7.14 | 7.24 | 7.06 | 0.28% | 9,897,201 |
| Dec 25, 2025 | 7.16 | 7.24 | 7.06 | 7.22 | 7.04 | 0.70% | 10,248,320 |
| Dec 24, 2025 | 7.20 | 7.22 | 7.14 | 7.17 | 6.99 | - | 7,356,983 |
| Dec 23, 2025 | 7.24 | 7.27 | 7.15 | 7.17 | 6.99 | -1.10% | 6,872,404 |
| Dec 22, 2025 | 7.25 | 7.32 | 7.21 | 7.25 | 7.07 | 0.28% | 7,768,800 |
| Dec 19, 2025 | 7.08 | 7.23 | 7.08 | 7.23 | 7.05 | 2.12% | 9,491,286 |
| Dec 18, 2025 | 7.11 | 7.15 | 7.03 | 7.08 | 6.90 | - | 7,691,004 |
| Dec 17, 2025 | 6.98 | 7.11 | 6.92 | 7.08 | 6.90 | 1.29% | 11,234,050 |
| Dec 16, 2025 | 7.06 | 7.10 | 6.96 | 6.99 | 6.81 | -1.69% | 10,502,000 |
| Dec 15, 2025 | 7.06 | 7.23 | 7.01 | 7.11 | 6.93 | 0.99% | 12,674,700 |
| Dec 12, 2025 | 7.01 | 7.17 | 7.00 | 7.04 | 6.86 | 0.28% | 11,059,910 |
| Dec 11, 2025 | 7.13 | 7.14 | 7.00 | 7.02 | 6.84 | -1.40% | 9,121,147 |
| Dec 10, 2025 | 7.07 | 7.24 | 7.06 | 7.12 | 6.94 | 0.71% | 10,186,500 |
| Dec 9, 2025 | 7.09 | 7.14 | 7.06 | 7.07 | 6.89 | -0.70% | 8,032,599 |
| Dec 8, 2025 | 7.20 | 7.25 | 7.05 | 7.12 | 6.94 | -1.25% | 10,573,590 |
| Dec 5, 2025 | 7.13 | 7.22 | 7.06 | 7.21 | 7.03 | 1.26% | 12,009,570 |
| Dec 4, 2025 | 7.10 | 7.20 | 7.01 | 7.12 | 6.94 | 0.71% | 11,465,470 |
| Dec 3, 2025 | 7.20 | 7.20 | 7.00 | 7.07 | 6.89 | -1.12% | 13,705,560 |
| Dec 2, 2025 | 6.88 | 7.34 | 6.78 | 7.15 | 6.97 | 3.92% | 27,165,730 |
| Dec 1, 2025 | 6.85 | 7.10 | 6.83 | 6.88 | 6.71 | 1.18% | 14,000,880 |
| Nov 28, 2025 | 6.70 | 6.88 | 6.65 | 6.80 | 6.63 | 1.80% | 13,504,890 |
| Nov 27, 2025 | 6.69 | 6.76 | 6.66 | 6.68 | 6.51 | -0.15% | 6,340,297 |
| Nov 26, 2025 | 6.76 | 6.83 | 6.68 | 6.69 | 6.52 | -0.89% | 10,604,670 |
| Nov 25, 2025 | 6.70 | 6.82 | 6.65 | 6.75 | 6.58 | 1.50% | 9,952,000 |
| Nov 24, 2025 | 6.67 | 6.75 | 6.54 | 6.65 | 6.48 | 0.30% | 11,835,860 |
| Nov 21, 2025 | 6.89 | 6.90 | 6.60 | 6.63 | 6.46 | -4.47% | 18,509,680 |
| Nov 20, 2025 | 7.00 | 7.07 | 6.89 | 6.94 | 6.76 | -1.00% | 14,119,260 |
| Nov 19, 2025 | 7.12 | 7.22 | 7.00 | 7.01 | 6.83 | -2.37% | 13,865,810 |
| Nov 18, 2025 | 7.23 | 7.29 | 7.08 | 7.18 | 7.00 | -0.42% | 15,568,110 |
| Nov 17, 2025 | 7.20 | 7.32 | 7.16 | 7.21 | 7.03 | -0.83% | 17,134,210 |
| Nov 14, 2025 | 7.43 | 7.45 | 7.26 | 7.27 | 7.09 | -2.55% | 19,281,550 |
| Nov 13, 2025 | 7.49 | 7.62 | 7.43 | 7.46 | 7.27 | - | 21,241,350 |
| Nov 12, 2025 | 7.72 | 7.74 | 7.37 | 7.46 | 7.27 | -3.24% | 23,693,880 |
| Nov 11, 2025 | 7.78 | 7.94 | 7.69 | 7.71 | 7.52 | -1.03% | 25,692,610 |
| Nov 10, 2025 | 7.89 | 7.93 | 7.68 | 7.79 | 7.59 | -0.26% | 33,242,160 |
| Nov 7, 2025 | 7.65 | 7.95 | 7.49 | 7.81 | 7.61 | 1.30% | 36,699,520 |
| Nov 6, 2025 | 7.35 | 7.86 | 7.31 | 7.71 | 7.52 | 5.18% | 52,355,990 |
| Nov 5, 2025 | 7.25 | 7.39 | 7.23 | 7.33 | 7.14 | -0.14% | 17,537,720 |
| Nov 4, 2025 | 7.38 | 7.52 | 7.25 | 7.34 | 7.15 | -1.08% | 23,628,150 |
| Nov 3, 2025 | 7.44 | 7.57 | 7.32 | 7.42 | 7.23 | 0.95% | 30,610,480 |
| Oct 31, 2025 | 7.40 | 7.58 | 7.25 | 7.35 | 7.16 | -1.74% | 35,454,180 |
| Oct 30, 2025 | 7.33 | 7.56 | 7.33 | 7.48 | 7.29 | 1.22% | 34,638,330 |
| Oct 29, 2025 | 7.29 | 7.40 | 7.22 | 7.39 | 7.20 | 0.82% | 24,741,930 |
| Oct 28, 2025 | 7.12 | 7.41 | 7.09 | 7.33 | 7.14 | 1.95% | 33,715,900 |
| Oct 27, 2025 | 7.11 | 7.30 | 7.07 | 7.19 | 7.01 | 1.41% | 25,701,530 |
| Oct 24, 2025 | 7.10 | 7.23 | 7.03 | 7.09 | 6.91 | -0.42% | 25,095,240 |
| Oct 23, 2025 | 7.21 | 7.36 | 7.00 | 7.12 | 6.94 | -1.52% | 35,161,030 |
| Oct 22, 2025 | 7.42 | 7.51 | 7.23 | 7.23 | 7.05 | -3.60% | 34,656,540 |
| Oct 21, 2025 | 7.52 | 7.55 | 7.24 | 7.50 | 7.31 | -0.27% | 46,706,600 |
| Oct 20, 2025 | 7.58 | 7.88 | 7.32 | 7.52 | 7.33 | 0.67% | 86,519,900 |
| Oct 17, 2025 | 6.82 | 7.47 | 6.81 | 7.47 | 7.28 | 10.01% | 45,800,850 |
| Oct 16, 2025 | 7.06 | 7.06 | 6.79 | 6.79 | 6.62 | -5.56% | 45,994,750 |
| Oct 15, 2025 | 7.30 | 7.40 | 6.88 | 7.19 | 7.01 | -5.77% | 79,994,430 |
| Oct 14, 2025 | 8.19 | 8.19 | 7.49 | 7.63 | 7.44 | 1.06% | 107,192,200 |
| Oct 13, 2025 | 7.27 | 7.55 | 7.10 | 7.55 | 7.36 | 10.06% | 57,058,660 |
| Oct 10, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.69 | 9.94% | 8,861,776 |