Guangzhou Pearl River Development Group Co., Ltd. (SHA:600684)
China
· Delayed Price · Currency is CNY 4.600
+0.100 (2.22%)
Apr 29, 2026, 3:00 PM CST
SHA:600684 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.51 | 4.67 | 4.48 | 4.64 | - | 3.11% | 12,574,737 |
| Apr 28, 2026 | 4.59 | 4.60 | 4.48 | 4.50 | 4.50 | -2.17% | 15,099,730 |
| Apr 27, 2026 | 4.56 | 4.63 | 4.53 | 4.60 | 4.60 | - | 12,707,370 |
| Apr 24, 2026 | 4.67 | 4.67 | 4.55 | 4.60 | 4.60 | -0.86% | 11,911,914 |
| Apr 23, 2026 | 4.62 | 4.70 | 4.61 | 4.64 | 4.64 | - | 13,398,660 |
| Apr 22, 2026 | 4.62 | 4.66 | 4.53 | 4.64 | 4.64 | 0.22% | 16,452,660 |
| Apr 21, 2026 | 4.65 | 4.72 | 4.58 | 4.63 | 4.63 | -1.07% | 15,401,350 |
| Apr 20, 2026 | 4.61 | 4.72 | 4.57 | 4.68 | 4.68 | 1.52% | 16,001,140 |
| Apr 17, 2026 | 4.63 | 4.65 | 4.57 | 4.61 | 4.61 | -0.86% | 12,781,380 |
| Apr 16, 2026 | 4.58 | 4.65 | 4.57 | 4.65 | 4.65 | 1.31% | 12,756,390 |
| Apr 15, 2026 | 4.71 | 4.72 | 4.56 | 4.59 | 4.59 | -2.55% | 17,937,660 |
| Apr 14, 2026 | 4.75 | 4.78 | 4.62 | 4.71 | 4.71 | 0.21% | 20,260,380 |
| Apr 13, 2026 | 4.62 | 4.77 | 4.58 | 4.70 | 4.70 | 1.73% | 19,144,210 |
| Apr 10, 2026 | 4.70 | 4.78 | 4.59 | 4.62 | 4.62 | -1.70% | 19,576,060 |
| Apr 9, 2026 | 4.74 | 4.79 | 4.65 | 4.70 | 4.70 | -1.67% | 18,429,720 |
| Apr 8, 2026 | 4.69 | 4.79 | 4.68 | 4.78 | 4.78 | 2.80% | 21,120,660 |
| Apr 7, 2026 | 4.53 | 4.66 | 4.41 | 4.65 | 4.65 | 2.65% | 24,593,250 |
| Apr 3, 2026 | 4.76 | 4.76 | 4.52 | 4.53 | 4.53 | -4.83% | 28,929,690 |
| Apr 2, 2026 | 5.12 | 5.16 | 4.72 | 4.76 | 4.76 | -7.57% | 53,196,840 |
| Apr 1, 2026 | 5.08 | 5.17 | 5.01 | 5.15 | 5.15 | 2.59% | 30,543,490 |
| Mar 31, 2026 | 4.97 | 5.14 | 4.92 | 5.02 | 5.02 | 1.01% | 27,144,650 |
| Mar 30, 2026 | 4.85 | 4.97 | 4.79 | 4.97 | 4.97 | 1.22% | 20,938,620 |
| Mar 27, 2026 | 4.92 | 4.99 | 4.88 | 4.91 | 4.91 | -0.81% | 23,362,430 |
| Mar 26, 2026 | 5.00 | 5.12 | 4.92 | 4.95 | 4.95 | -0.60% | 30,772,820 |
| Mar 25, 2026 | 4.79 | 5.04 | 4.78 | 4.98 | 4.98 | 4.18% | 26,206,260 |
| Mar 24, 2026 | 4.82 | 4.87 | 4.71 | 4.78 | 4.78 | 1.27% | 28,642,900 |
| Mar 23, 2026 | 5.04 | 5.07 | 4.66 | 4.72 | 4.72 | -8.17% | 39,510,220 |
| Mar 20, 2026 | 5.03 | 5.25 | 5.03 | 5.14 | 5.14 | 1.98% | 31,425,560 |
| Mar 19, 2026 | 5.02 | 5.17 | 5.00 | 5.04 | 5.04 | -0.59% | 26,611,860 |
| Mar 18, 2026 | 5.04 | 5.08 | 5.01 | 5.07 | 5.07 | 0.40% | 13,430,290 |
| Mar 17, 2026 | 5.10 | 5.18 | 5.04 | 5.05 | 5.05 | -0.79% | 21,602,620 |
| Mar 16, 2026 | 4.99 | 5.09 | 4.97 | 5.09 | 5.09 | 2.00% | 14,804,160 |
| Mar 13, 2026 | 5.01 | 5.11 | 4.96 | 4.99 | 4.99 | -1.19% | 14,993,360 |
| Mar 12, 2026 | 5.07 | 5.09 | 4.99 | 5.05 | 5.05 | -0.98% | 15,644,580 |
| Mar 11, 2026 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | 0.20% | 20,098,200 |
| Mar 10, 2026 | 4.94 | 5.12 | 4.93 | 5.09 | 5.09 | 3.88% | 27,390,390 |
| 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 |