Skip to main content
Guangdong Mingzhu Group Co.,Ltd (SHA:600382)
China flag China · Delayed Price · Currency is CNY
8.36
-0.21 (-2.45%)
Apr 30, 2026, 10:55 AM CST

SHA:600382 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.418.668.298.578.571.42%13,374,908
Apr 28, 20268.588.598.418.458.45-1.52%14,521,180
Apr 27, 20268.848.918.578.588.58-2.72%18,093,745
Apr 24, 20268.788.888.638.828.820.11%17,737,708
Apr 23, 20269.009.058.708.818.81-3.61%24,750,277
Apr 22, 20269.509.528.789.149.14-3.48%37,288,826
Apr 21, 20269.709.759.329.479.47-2.97%27,420,740
Apr 20, 202610.1510.209.719.769.76-3.75%33,698,130
Apr 17, 202610.1510.339.9010.1410.140.90%29,985,567
Apr 16, 20269.2610.209.2010.0510.057.72%42,657,370
Apr 15, 20269.499.529.289.339.33-1.58%16,060,042
Apr 14, 20269.539.659.349.489.481.50%20,929,700
Apr 13, 20269.509.539.139.349.34-1.06%27,676,388
Apr 10, 20269.089.809.059.449.445.01%42,910,700
Apr 9, 20268.959.078.838.998.990.22%15,279,300
Apr 8, 20268.849.028.768.978.972.75%18,114,817
Apr 7, 20268.569.128.458.738.731.99%24,889,260
Apr 3, 20268.488.788.428.568.560.59%15,998,030
Apr 2, 20268.608.638.428.518.51-1.39%10,377,220
Apr 1, 20268.868.908.578.638.63-0.80%12,397,280
Mar 31, 20268.999.488.678.708.70-2.79%20,576,410
Mar 30, 20268.779.008.558.958.951.36%19,714,870
Mar 27, 20268.508.888.468.838.832.08%24,839,880
Mar 26, 20268.178.908.118.658.655.88%38,761,120
Mar 25, 20267.728.247.728.178.176.24%18,072,430
Mar 24, 20267.567.727.377.697.694.48%15,838,160
Mar 23, 20267.747.857.327.367.36-7.54%18,600,360
Mar 20, 20268.158.227.967.967.96-2.33%12,658,950
Mar 19, 20268.468.468.118.158.15-3.66%14,578,340
Mar 18, 20268.388.528.318.468.461.08%12,496,900
Mar 17, 20268.468.808.368.378.37-1.18%14,212,224
Mar 16, 20268.658.728.318.478.47-2.42%17,471,940
Mar 13, 20268.758.938.638.688.68-0.12%15,952,220
Mar 12, 20268.958.998.688.698.69-2.91%16,820,580
Mar 11, 20269.089.208.878.958.95-1.21%20,105,250
Mar 10, 20269.129.299.069.069.06-0.33%16,138,430
Mar 9, 20269.139.248.899.099.09-1.30%22,602,270
Mar 6, 20268.589.258.529.219.217.09%29,677,890
Mar 5, 20268.518.738.478.608.602.87%13,354,400
Mar 4, 20268.268.508.258.368.36-1.99%15,597,745
Mar 3, 20268.908.908.518.538.53-3.29%20,581,280
Mar 2, 20269.109.108.748.828.82-3.71%26,132,530
Feb 27, 20269.029.228.959.169.161.33%24,595,160
Feb 26, 20269.069.239.009.049.04-0.11%21,274,220
Feb 25, 20269.139.248.909.059.05-1.20%23,958,520
Feb 24, 20269.039.229.009.169.163.39%22,682,150
Feb 13, 20268.939.098.718.868.860.57%18,800,120
Feb 12, 20269.039.078.738.818.81-3.29%21,588,918
Feb 11, 20268.859.318.679.119.113.29%32,275,280
Feb 10, 20269.139.148.798.828.82-3.50%27,312,140
Feb 9, 20269.339.549.059.149.14-1.40%38,644,470
Feb 6, 20269.179.479.059.279.27-4.14%58,220,274
Feb 5, 20268.919.678.839.679.6710.01%72,439,539
Feb 4, 20268.528.868.378.798.793.17%33,255,600
Feb 3, 20268.688.778.328.528.52-0.58%35,674,350
Feb 2, 20268.888.888.578.578.57-9.98%55,166,890
Jan 30, 20268.759.708.759.529.52-0.10%38,917,090
Jan 29, 20269.349.809.289.539.532.69%37,699,890
Jan 28, 20269.499.539.109.289.28-3.83%35,462,775
Jan 27, 20269.309.669.229.659.653.43%38,843,920
Jan 26, 20269.089.669.089.339.33-0.53%43,072,450
Jan 23, 20269.149.879.049.389.383.08%50,588,300
Jan 22, 20268.849.238.849.109.102.02%37,865,420
Jan 21, 20268.629.108.528.928.922.76%42,993,650
Jan 20, 20268.418.748.338.688.682.36%56,773,380
Jan 19, 20267.738.487.688.488.489.99%54,670,203
Jan 16, 20267.747.857.657.717.710.65%17,300,370
Jan 15, 20267.607.707.467.667.66-3.28%19,002,780
Jan 14, 20267.717.977.707.927.722.86%29,583,900
Jan 13, 20267.728.027.677.707.51-0.26%25,214,900
Jan 12, 20267.567.767.507.727.532.66%21,280,510
Jan 9, 20267.377.667.367.527.331.62%17,175,750
Jan 8, 20267.507.527.357.407.21-1.60%18,284,980
Jan 7, 20267.347.547.327.527.332.59%20,066,850
Jan 6, 20267.307.377.217.337.140.41%12,292,090
Jan 5, 20267.207.337.167.307.122.38%14,008,970
Dec 31, 20257.277.407.097.136.95-1.52%14,159,840
Dec 30, 20257.237.327.117.247.06-0.41%11,177,740
Dec 29, 20257.227.397.207.277.090.41%11,827,790
Dec 26, 20257.207.287.147.247.060.28%9,897,201
Dec 25, 20257.167.247.067.227.040.70%10,248,320
Dec 24, 20257.207.227.147.176.99-7,356,983
Dec 23, 20257.247.277.157.176.99-1.10%6,872,404
Dec 22, 20257.257.327.217.257.070.28%7,768,800
Dec 19, 20257.087.237.087.237.052.12%9,491,286
Dec 18, 20257.117.157.037.086.90-7,691,004
Dec 17, 20256.987.116.927.086.901.29%11,234,050
Dec 16, 20257.067.106.966.996.81-1.69%10,502,000
Dec 15, 20257.067.237.017.116.930.99%12,674,700
Dec 12, 20257.017.177.007.046.860.28%11,059,910
Dec 11, 20257.137.147.007.026.84-1.40%9,121,147
Dec 10, 20257.077.247.067.126.940.71%10,186,500
Dec 9, 20257.097.147.067.076.89-0.70%8,032,599
Dec 8, 20257.207.257.057.126.94-1.25%10,573,590
Dec 5, 20257.137.227.067.217.031.26%12,009,570
Dec 4, 20257.107.207.017.126.940.71%11,465,470
Dec 3, 20257.207.207.007.076.89-1.12%13,705,560
Dec 2, 20256.887.346.787.156.973.92%27,165,730
Dec 1, 20256.857.106.836.886.711.18%14,000,880
Nov 28, 20256.706.886.656.806.631.80%13,504,890