Guangzhou Pearl River Development Group Co., Ltd. (SHA:600684)
China
· Delayed Price · Currency is CNY 4.900
-0.190 (-3.73%)
Mar 9, 2026, 3:00 PM CST
SHA:600684 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.96 | 5.00 | 4.75 | 4.90 | 4.90 | -3.73% | 34,158,285 |
| Mar 6, 2026 | 5.00 | 5.10 | 4.97 | 5.09 | 5.09 | 1.19% | 16,795,389 |
| Mar 5, 2026 | 5.12 | 5.18 | 4.99 | 5.03 | 5.03 | -0.59% | 22,420,120 |
| Mar 4, 2026 | 4.98 | 5.15 | 4.97 | 5.06 | 5.06 | - | 23,767,710 |
| Mar 3, 2026 | 5.21 | 5.29 | 5.05 | 5.06 | 5.06 | -2.13% | 36,417,530 |
| Mar 2, 2026 | 5.24 | 5.40 | 5.15 | 5.17 | 5.17 | -2.64% | 42,790,998 |
| Feb 27, 2026 | 5.25 | 5.37 | 5.15 | 5.31 | 5.31 | -0.93% | 53,475,020 |
| Feb 26, 2026 | 5.25 | 5.40 | 5.09 | 5.36 | 5.36 | - | 80,418,010 |
| Feb 25, 2026 | 5.10 | 5.49 | 5.02 | 5.36 | 5.36 | 6.77% | 84,169,470 |
| Feb 24, 2026 | 4.92 | 5.02 | 4.90 | 5.02 | 5.02 | 2.24% | 28,357,350 |
| Feb 13, 2026 | 4.86 | 4.98 | 4.85 | 4.91 | 4.91 | 1.03% | 22,955,940 |
| Feb 12, 2026 | 4.90 | 4.98 | 4.82 | 4.86 | 4.86 | -0.61% | 26,194,060 |
| Feb 11, 2026 | 4.95 | 4.96 | 4.81 | 4.89 | 4.89 | -1.21% | 24,321,840 |
| Feb 10, 2026 | 4.94 | 5.00 | 4.88 | 4.95 | 4.95 | -0.20% | 26,108,070 |
| Feb 9, 2026 | 4.91 | 4.98 | 4.87 | 4.96 | 4.96 | 1.02% | 32,446,380 |
| Feb 6, 2026 | 4.98 | 5.00 | 4.87 | 4.91 | 4.91 | -2.19% | 33,467,530 |
| Feb 5, 2026 | 4.95 | 5.07 | 4.95 | 5.02 | 5.02 | 0.60% | 46,029,301 |
| Feb 4, 2026 | 4.86 | 5.02 | 4.81 | 4.99 | 4.99 | 2.04% | 57,204,084 |
| Feb 3, 2026 | 4.94 | 4.99 | 4.88 | 4.89 | 4.89 | 0.41% | 50,636,680 |
| Feb 2, 2026 | 4.81 | 5.03 | 4.68 | 4.87 | 4.87 | 0.21% | 73,495,670 |
| Jan 30, 2026 | 5.10 | 5.24 | 4.86 | 4.86 | 4.86 | -1.22% | 136,288,619 |
| Jan 29, 2026 | 4.44 | 4.92 | 4.38 | 4.92 | 4.92 | 10.07% | 82,451,070 |
| Jan 28, 2026 | 4.50 | 4.54 | 4.44 | 4.47 | 4.47 | -0.45% | 14,045,320 |
| Jan 27, 2026 | 4.58 | 4.60 | 4.45 | 4.49 | 4.49 | -1.97% | 16,943,920 |
| Jan 26, 2026 | 4.73 | 4.73 | 4.53 | 4.58 | 4.58 | -3.38% | 25,415,510 |
| Jan 23, 2026 | 4.75 | 4.77 | 4.68 | 4.74 | 4.74 | -0.21% | 20,697,390 |
| Jan 22, 2026 | 4.80 | 4.86 | 4.62 | 4.75 | 4.75 | -1.45% | 28,669,730 |
| Jan 21, 2026 | 4.69 | 4.97 | 4.65 | 4.82 | 4.82 | 1.69% | 49,404,750 |
| Jan 20, 2026 | 4.66 | 4.78 | 4.64 | 4.74 | 4.74 | 1.72% | 24,169,980 |
| Jan 19, 2026 | 4.59 | 4.68 | 4.57 | 4.66 | 4.66 | 0.65% | 13,371,824 |
| Jan 16, 2026 | 4.70 | 4.70 | 4.56 | 4.63 | 4.63 | -1.49% | 19,600,630 |
| Jan 15, 2026 | 4.65 | 4.73 | 4.62 | 4.70 | 4.70 | 2.17% | 25,531,878 |
| Jan 14, 2026 | 4.55 | 4.68 | 4.52 | 4.60 | 4.60 | 0.22% | 21,982,660 |
| Jan 13, 2026 | 4.65 | 4.72 | 4.56 | 4.59 | 4.59 | -1.71% | 28,398,740 |
| Jan 12, 2026 | 4.46 | 4.69 | 4.44 | 4.67 | 4.67 | 4.71% | 40,908,230 |
| Jan 9, 2026 | 4.44 | 4.49 | 4.40 | 4.46 | 4.46 | 0.22% | 22,238,791 |
| Jan 8, 2026 | 4.36 | 4.48 | 4.34 | 4.45 | 4.45 | 1.14% | 18,276,300 |
| Jan 7, 2026 | 4.37 | 4.46 | 4.34 | 4.40 | 4.40 | 0.69% | 20,856,300 |
| Jan 6, 2026 | 4.33 | 4.42 | 4.33 | 4.37 | 4.37 | 0.46% | 18,271,460 |
| Jan 5, 2026 | 4.34 | 4.37 | 4.31 | 4.35 | 4.35 | -0.23% | 17,245,700 |
| Dec 31, 2025 | 4.30 | 4.38 | 4.28 | 4.36 | 4.36 | 1.16% | 16,056,250 |
| Dec 30, 2025 | 4.35 | 4.42 | 4.30 | 4.31 | 4.31 | -1.82% | 16,817,160 |
| Dec 29, 2025 | 4.48 | 4.54 | 4.35 | 4.39 | 4.39 | -2.01% | 21,767,610 |
| Dec 26, 2025 | 4.40 | 4.50 | 4.37 | 4.48 | 4.48 | 1.59% | 27,449,980 |
| Dec 25, 2025 | 4.46 | 4.50 | 4.38 | 4.41 | 4.41 | -0.23% | 21,243,050 |
| Dec 24, 2025 | 4.41 | 4.48 | 4.33 | 4.42 | 4.42 | -0.90% | 38,713,310 |
| Dec 23, 2025 | 4.75 | 4.75 | 4.45 | 4.46 | 4.46 | -9.72% | 79,548,000 |
| Dec 22, 2025 | 4.59 | 5.04 | 4.48 | 4.94 | 4.94 | 7.86% | 93,523,290 |
| Dec 19, 2025 | 4.42 | 4.61 | 4.38 | 4.58 | 4.58 | 3.39% | 27,551,340 |
| Dec 18, 2025 | 4.29 | 4.49 | 4.25 | 4.43 | 4.43 | 2.78% | 26,567,490 |
| Dec 17, 2025 | 4.26 | 4.40 | 4.19 | 4.31 | 4.31 | 1.17% | 23,477,418 |
| Dec 16, 2025 | 4.34 | 4.35 | 4.24 | 4.26 | 4.26 | -1.39% | 10,971,380 |
| Dec 15, 2025 | 4.20 | 4.37 | 4.19 | 4.32 | 4.32 | 1.89% | 21,008,170 |
| Dec 12, 2025 | 4.45 | 4.45 | 4.24 | 4.24 | 4.24 | -4.07% | 30,320,080 |
| Dec 11, 2025 | 4.64 | 4.65 | 4.42 | 4.42 | 4.42 | -4.74% | 24,080,890 |
| Dec 10, 2025 | 4.53 | 4.65 | 4.48 | 4.64 | 4.64 | 1.98% | 19,526,280 |
| Dec 9, 2025 | 4.59 | 4.59 | 4.52 | 4.55 | 4.55 | -0.87% | 10,164,500 |
| Dec 8, 2025 | 4.54 | 4.60 | 4.51 | 4.59 | 4.59 | 0.66% | 14,318,880 |
| Dec 5, 2025 | 4.50 | 4.58 | 4.42 | 4.56 | 4.56 | 1.11% | 12,125,980 |
| Dec 4, 2025 | 4.55 | 4.62 | 4.47 | 4.51 | 4.51 | -1.74% | 12,636,840 |
| Dec 3, 2025 | 4.71 | 4.74 | 4.54 | 4.59 | 4.59 | -3.16% | 19,631,300 |
| Dec 2, 2025 | 4.76 | 4.78 | 4.68 | 4.74 | 4.74 | -0.63% | 16,900,280 |
| Dec 1, 2025 | 4.62 | 4.83 | 4.61 | 4.77 | 4.77 | 3.25% | 36,431,470 |
| Nov 28, 2025 | 4.53 | 4.62 | 4.50 | 4.62 | 4.62 | 1.54% | 16,335,692 |
| Nov 27, 2025 | 4.55 | 4.58 | 4.49 | 4.55 | 4.55 | 0.22% | 12,103,580 |
| Nov 26, 2025 | 4.57 | 4.63 | 4.53 | 4.54 | 4.54 | -0.66% | 12,631,860 |
| Nov 25, 2025 | 4.58 | 4.61 | 4.51 | 4.57 | 4.57 | -0.22% | 13,372,500 |
| Nov 24, 2025 | 4.48 | 4.60 | 4.48 | 4.58 | 4.58 | 2.46% | 20,541,640 |
| Nov 21, 2025 | 4.61 | 4.69 | 4.47 | 4.47 | 4.47 | -4.49% | 22,702,240 |
| Nov 20, 2025 | 4.68 | 4.80 | 4.62 | 4.68 | 4.68 | -0.21% | 20,837,730 |
| Nov 19, 2025 | 4.72 | 4.77 | 4.66 | 4.69 | 4.69 | -0.85% | 15,673,790 |
| Nov 18, 2025 | 4.72 | 4.75 | 4.66 | 4.73 | 4.73 | -0.42% | 17,418,190 |
| Nov 17, 2025 | 4.71 | 4.75 | 4.65 | 4.75 | 4.75 | 0.85% | 16,206,010 |
| Nov 14, 2025 | 4.69 | 4.74 | 4.68 | 4.71 | 4.71 | - | 13,942,440 |
| Nov 13, 2025 | 4.69 | 4.73 | 4.62 | 4.71 | 4.71 | 0.64% | 15,335,530 |
| Nov 12, 2025 | 4.76 | 4.77 | 4.64 | 4.68 | 4.68 | -1.68% | 23,805,640 |
| Nov 11, 2025 | 4.96 | 4.96 | 4.75 | 4.76 | 4.76 | -5.18% | 42,314,430 |
| Nov 10, 2025 | 5.02 | 5.25 | 4.90 | 5.02 | 5.02 | 1.62% | 43,907,460 |
| Nov 7, 2025 | 4.90 | 4.95 | 4.86 | 4.94 | 4.94 | 0.20% | 17,301,260 |
| Nov 6, 2025 | 5.03 | 5.03 | 4.83 | 4.93 | 4.93 | -2.38% | 29,744,550 |
| Nov 5, 2025 | 5.13 | 5.19 | 4.98 | 5.05 | 5.05 | -3.44% | 45,126,780 |
| Nov 4, 2025 | 5.21 | 5.45 | 5.10 | 5.23 | 5.23 | 0.97% | 46,032,010 |
| Nov 3, 2025 | 5.84 | 5.86 | 5.18 | 5.18 | 5.18 | -9.91% | 79,512,860 |
| Oct 31, 2025 | 5.51 | 5.83 | 5.50 | 5.75 | 5.75 | 4.93% | 43,920,690 |
| Oct 30, 2025 | 5.50 | 5.56 | 5.43 | 5.48 | 5.48 | -0.72% | 18,825,750 |
| Oct 29, 2025 | 5.57 | 5.59 | 5.40 | 5.52 | 5.52 | -1.25% | 30,521,080 |
| Oct 28, 2025 | 5.44 | 5.78 | 5.42 | 5.59 | 5.59 | 3.52% | 42,312,610 |
| Oct 27, 2025 | 5.57 | 5.57 | 5.36 | 5.40 | 5.40 | -2.53% | 33,383,430 |
| Oct 24, 2025 | 5.61 | 5.68 | 5.48 | 5.54 | 5.54 | -0.72% | 23,019,540 |
| Oct 23, 2025 | 5.69 | 5.75 | 5.47 | 5.58 | 5.58 | -2.45% | 28,248,180 |
| Oct 22, 2025 | 5.77 | 5.86 | 5.69 | 5.72 | 5.72 | -1.21% | 23,677,700 |
| Oct 21, 2025 | 5.49 | 5.84 | 5.47 | 5.79 | 5.79 | 6.04% | 45,372,660 |
| Oct 20, 2025 | 5.82 | 5.82 | 5.40 | 5.46 | 5.46 | -3.87% | 39,807,710 |
| Oct 17, 2025 | 5.85 | 6.12 | 5.65 | 5.68 | 5.68 | -3.40% | 34,645,980 |
| Oct 16, 2025 | 5.76 | 5.95 | 5.64 | 5.88 | 5.88 | 2.44% | 29,959,380 |
| Oct 15, 2025 | 5.62 | 5.78 | 5.58 | 5.74 | 5.74 | 1.95% | 21,293,940 |
| Oct 14, 2025 | 5.70 | 5.86 | 5.59 | 5.63 | 5.63 | 0.72% | 29,341,570 |
| Oct 13, 2025 | 5.52 | 5.74 | 5.35 | 5.59 | 5.59 | -4.12% | 46,176,940 |
| Oct 10, 2025 | 5.81 | 6.11 | 5.73 | 5.83 | 5.83 | -2.51% | 38,510,330 |
| Oct 9, 2025 | 6.39 | 6.55 | 5.98 | 5.98 | 5.98 | -5.38% | 43,355,880 |