Guangzhou Port Company Limited (SHA:601228)
China
· Delayed Price · Currency is CNY 3.530
-0.040 (-1.12%)
At close: Mar 9, 2026
Guangzhou Port Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.56 | 3.59 | 3.50 | 3.53 | - | -1.12% | 35,980,900 |
| Mar 6, 2026 | 3.48 | 3.58 | 3.45 | 3.57 | 3.57 | 2.29% | 43,761,900 |
| Mar 5, 2026 | 3.46 | 3.50 | 3.44 | 3.49 | 3.49 | 1.16% | 45,257,150 |
| Mar 4, 2026 | 3.51 | 3.53 | 3.42 | 3.45 | 3.45 | -3.36% | 67,770,670 |
| Mar 3, 2026 | 3.62 | 3.67 | 3.56 | 3.57 | 3.57 | -0.83% | 73,489,950 |
| Mar 2, 2026 | 3.59 | 3.63 | 3.55 | 3.60 | 3.60 | 0.28% | 47,512,070 |
| Feb 27, 2026 | 3.49 | 3.60 | 3.49 | 3.59 | 3.59 | 2.28% | 42,674,970 |
| Feb 26, 2026 | 3.54 | 3.57 | 3.48 | 3.51 | 3.51 | -0.28% | 27,607,840 |
| Feb 25, 2026 | 3.46 | 3.57 | 3.46 | 3.52 | 3.52 | 2.03% | 42,742,600 |
| Feb 24, 2026 | 3.42 | 3.47 | 3.41 | 3.45 | 3.45 | 1.77% | 33,309,040 |
| Feb 13, 2026 | 3.47 | 3.48 | 3.39 | 3.39 | 3.39 | -2.31% | 34,413,100 |
| Feb 12, 2026 | 3.50 | 3.58 | 3.46 | 3.47 | 3.47 | -0.86% | 36,877,250 |
| Feb 11, 2026 | 3.48 | 3.53 | 3.46 | 3.50 | 3.50 | 0.57% | 32,487,600 |
| Feb 10, 2026 | 3.49 | 3.49 | 3.44 | 3.48 | 3.48 | -0.29% | 25,635,930 |
| Feb 9, 2026 | 3.49 | 3.51 | 3.46 | 3.49 | 3.49 | 0.58% | 23,790,640 |
| Feb 6, 2026 | 3.46 | 3.50 | 3.42 | 3.47 | 3.47 | - | 26,651,650 |
| Feb 5, 2026 | 3.53 | 3.53 | 3.45 | 3.47 | 3.47 | -1.42% | 29,173,190 |
| Feb 4, 2026 | 3.46 | 3.53 | 3.44 | 3.52 | 3.52 | 2.33% | 37,212,570 |
| Feb 3, 2026 | 3.45 | 3.47 | 3.42 | 3.44 | 3.44 | 0.29% | 36,086,430 |
| Feb 2, 2026 | 3.55 | 3.56 | 3.42 | 3.43 | 3.43 | -3.65% | 57,983,660 |
| Jan 30, 2026 | 3.60 | 3.64 | 3.51 | 3.56 | 3.56 | -1.11% | 35,138,600 |
| Jan 29, 2026 | 3.57 | 3.64 | 3.55 | 3.60 | 3.60 | 0.56% | 34,383,810 |
| Jan 28, 2026 | 3.58 | 3.64 | 3.57 | 3.58 | 3.58 | -0.56% | 37,461,450 |
| Jan 27, 2026 | 3.65 | 3.65 | 3.56 | 3.60 | 3.60 | -1.64% | 35,268,500 |
| Jan 26, 2026 | 3.73 | 3.74 | 3.62 | 3.66 | 3.66 | -2.40% | 50,713,020 |
| Jan 23, 2026 | 3.61 | 3.78 | 3.60 | 3.75 | 3.75 | 3.88% | 58,941,710 |
| Jan 22, 2026 | 3.65 | 3.68 | 3.59 | 3.61 | 3.61 | -1.10% | 30,778,080 |
| Jan 21, 2026 | 3.61 | 3.68 | 3.59 | 3.65 | 3.65 | 0.83% | 38,373,760 |
| Jan 20, 2026 | 3.59 | 3.63 | 3.56 | 3.62 | 3.62 | 0.84% | 34,278,570 |
| Jan 19, 2026 | 3.62 | 3.69 | 3.57 | 3.59 | 3.59 | -1.64% | 55,146,680 |
| Jan 16, 2026 | 3.47 | 3.65 | 3.47 | 3.65 | 3.65 | 5.19% | 77,302,460 |
| Jan 15, 2026 | 3.51 | 3.54 | 3.45 | 3.47 | 3.47 | -1.42% | 41,191,900 |
| Jan 14, 2026 | 3.60 | 3.65 | 3.49 | 3.52 | 3.52 | -2.22% | 71,564,480 |
| Jan 13, 2026 | 3.55 | 3.69 | 3.55 | 3.60 | 3.60 | 1.12% | 108,519,800 |
| Jan 12, 2026 | 3.29 | 3.62 | 3.29 | 3.56 | 3.56 | 8.21% | 164,077,200 |
| Jan 9, 2026 | 3.29 | 3.31 | 3.27 | 3.29 | 3.29 | 0.30% | 32,191,590 |
| Jan 8, 2026 | 3.27 | 3.29 | 3.25 | 3.28 | 3.28 | 0.31% | 19,783,820 |
| Jan 7, 2026 | 3.28 | 3.29 | 3.26 | 3.27 | 3.27 | -0.30% | 19,419,730 |
| Jan 6, 2026 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 1.23% | 34,099,200 |
| Jan 5, 2026 | 3.24 | 3.25 | 3.23 | 3.24 | 3.24 | - | 26,762,960 |
| Dec 31, 2025 | 3.25 | 3.25 | 3.23 | 3.24 | 3.24 | -0.31% | 12,397,500 |
| Dec 30, 2025 | 3.27 | 3.28 | 3.24 | 3.25 | 3.25 | -0.31% | 17,610,300 |
| Dec 29, 2025 | 3.29 | 3.29 | 3.26 | 3.26 | 3.26 | -0.61% | 14,434,360 |
| Dec 26, 2025 | 3.29 | 3.31 | 3.27 | 3.28 | 3.28 | -0.61% | 15,998,800 |
| Dec 25, 2025 | 3.28 | 3.31 | 3.28 | 3.30 | 3.30 | 0.61% | 14,923,770 |
| Dec 24, 2025 | 3.27 | 3.28 | 3.25 | 3.28 | 3.28 | 0.61% | 14,044,300 |
| Dec 23, 2025 | 3.30 | 3.32 | 3.26 | 3.26 | 3.26 | -0.91% | 19,549,380 |
| Dec 22, 2025 | 3.26 | 3.30 | 3.25 | 3.29 | 3.29 | 1.23% | 22,587,360 |
| Dec 19, 2025 | 3.24 | 3.27 | 3.23 | 3.25 | 3.25 | 0.31% | 18,012,000 |
| Dec 18, 2025 | 3.23 | 3.25 | 3.22 | 3.24 | 3.24 | - | 13,250,000 |
| Dec 17, 2025 | 3.22 | 3.25 | 3.20 | 3.24 | 3.24 | 0.31% | 21,605,420 |
| Dec 16, 2025 | 3.25 | 3.26 | 3.21 | 3.23 | 3.23 | -0.62% | 19,040,670 |
| Dec 15, 2025 | 3.22 | 3.26 | 3.22 | 3.25 | 3.25 | 0.62% | 16,864,300 |
| Dec 12, 2025 | 3.28 | 3.29 | 3.23 | 3.23 | 3.23 | -1.52% | 31,489,300 |
| Dec 11, 2025 | 3.33 | 3.33 | 3.27 | 3.28 | 3.28 | -1.50% | 19,592,160 |
| Dec 10, 2025 | 3.30 | 3.34 | 3.29 | 3.33 | 3.33 | 0.91% | 18,721,800 |
| Dec 9, 2025 | 3.33 | 3.34 | 3.30 | 3.30 | 3.30 | -0.90% | 15,639,320 |
| Dec 8, 2025 | 3.33 | 3.35 | 3.31 | 3.33 | 3.33 | - | 23,429,610 |
| Dec 5, 2025 | 3.33 | 3.34 | 3.30 | 3.33 | 3.33 | - | 17,638,800 |
| Dec 4, 2025 | 3.31 | 3.34 | 3.31 | 3.33 | 3.33 | - | 17,882,240 |
| Dec 3, 2025 | 3.32 | 3.35 | 3.30 | 3.33 | 3.33 | 0.30% | 21,687,600 |
| Dec 2, 2025 | 3.32 | 3.33 | 3.29 | 3.32 | 3.32 | 0.30% | 15,045,900 |
| Dec 1, 2025 | 3.29 | 3.33 | 3.28 | 3.31 | 3.31 | 0.61% | 21,173,220 |
| Nov 28, 2025 | 3.27 | 3.29 | 3.25 | 3.29 | 3.29 | 0.61% | 18,530,050 |
| Nov 27, 2025 | 3.30 | 3.31 | 3.27 | 3.27 | 3.27 | -0.61% | 19,718,600 |
| Nov 26, 2025 | 3.30 | 3.32 | 3.29 | 3.29 | 3.29 | - | 21,084,940 |
| Nov 25, 2025 | 3.30 | 3.31 | 3.28 | 3.29 | 3.29 | 0.30% | 21,964,200 |
| Nov 24, 2025 | 3.31 | 3.32 | 3.28 | 3.28 | 3.28 | -0.61% | 24,771,400 |
| Nov 21, 2025 | 3.37 | 3.38 | 3.30 | 3.30 | 3.30 | -2.37% | 35,706,720 |
| Nov 20, 2025 | 3.38 | 3.41 | 3.37 | 3.38 | 3.38 | -0.29% | 19,361,960 |
| Nov 19, 2025 | 3.41 | 3.42 | 3.38 | 3.39 | 3.39 | -0.88% | 22,086,500 |
| Nov 18, 2025 | 3.49 | 3.50 | 3.40 | 3.42 | 3.42 | -2.01% | 33,446,500 |
| Nov 17, 2025 | 3.51 | 3.53 | 3.46 | 3.49 | 3.49 | -0.57% | 28,399,500 |
| Nov 14, 2025 | 3.46 | 3.54 | 3.45 | 3.51 | 3.51 | 1.45% | 37,902,990 |
| Nov 13, 2025 | 3.46 | 3.47 | 3.43 | 3.46 | 3.46 | - | 20,634,200 |
| Nov 12, 2025 | 3.48 | 3.49 | 3.44 | 3.46 | 3.46 | -0.29% | 22,850,800 |
| Nov 11, 2025 | 3.47 | 3.48 | 3.45 | 3.47 | 3.47 | 0.29% | 20,790,590 |
| Nov 10, 2025 | 3.46 | 3.47 | 3.43 | 3.46 | 3.46 | 0.29% | 23,390,300 |
| Nov 7, 2025 | 3.41 | 3.46 | 3.41 | 3.45 | 3.45 | 0.88% | 33,048,900 |
| Nov 6, 2025 | 3.43 | 3.44 | 3.39 | 3.42 | 3.42 | - | 27,299,400 |
| Nov 5, 2025 | 3.38 | 3.44 | 3.36 | 3.42 | 3.42 | 0.88% | 29,361,950 |
| Nov 4, 2025 | 3.37 | 3.40 | 3.36 | 3.39 | 3.39 | 0.59% | 26,328,300 |
| Nov 3, 2025 | 3.37 | 3.38 | 3.34 | 3.37 | 3.37 | 0.30% | 23,642,000 |
| Oct 31, 2025 | 3.42 | 3.44 | 3.35 | 3.36 | 3.36 | -1.75% | 44,216,900 |
| Oct 30, 2025 | 3.41 | 3.44 | 3.40 | 3.42 | 3.42 | 0.29% | 37,917,800 |
| Oct 29, 2025 | 3.42 | 3.42 | 3.37 | 3.41 | 3.41 | -0.29% | 31,395,000 |
| Oct 28, 2025 | 3.39 | 3.45 | 3.38 | 3.42 | 3.42 | 0.88% | 28,615,850 |
| Oct 27, 2025 | 3.40 | 3.44 | 3.38 | 3.39 | 3.39 | -0.29% | 32,461,450 |
| Oct 24, 2025 | 3.47 | 3.48 | 3.39 | 3.40 | 3.40 | -2.30% | 35,377,500 |
| Oct 23, 2025 | 3.45 | 3.51 | 3.44 | 3.48 | 3.48 | 1.16% | 66,358,480 |
| Oct 22, 2025 | 3.44 | 3.47 | 3.42 | 3.44 | 3.44 | - | 29,920,700 |
| Oct 21, 2025 | 3.41 | 3.45 | 3.39 | 3.44 | 3.44 | 0.88% | 31,954,140 |
| Oct 20, 2025 | 3.41 | 3.42 | 3.37 | 3.41 | 3.41 | 0.59% | 22,373,910 |
| Oct 17, 2025 | 3.43 | 3.45 | 3.38 | 3.39 | 3.39 | -1.17% | 24,929,200 |
| Oct 16, 2025 | 3.41 | 3.43 | 3.39 | 3.43 | 3.43 | 0.88% | 23,572,140 |
| Oct 15, 2025 | 3.42 | 3.43 | 3.38 | 3.40 | 3.40 | -0.29% | 23,423,800 |
| Oct 14, 2025 | 3.36 | 3.43 | 3.35 | 3.41 | 3.41 | 1.49% | 44,420,800 |
| Oct 13, 2025 | 3.32 | 3.37 | 3.29 | 3.36 | 3.36 | - | 31,057,500 |
| Oct 10, 2025 | 3.32 | 3.37 | 3.31 | 3.36 | 3.36 | 0.90% | 30,130,190 |
| Oct 9, 2025 | 3.29 | 3.34 | 3.28 | 3.33 | 3.33 | 0.91% | 21,238,410 |