Skip to main content
Guangzhou Automobile Group Co., Ltd. (SHA:601238)
China flag China · Delayed Price · Currency is CNY
7.78
-0.05 (-0.64%)
At close: Mar 9, 2026

SHA:601238 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.757.807.717.79--0.51%15,408,590
Mar 6, 20267.787.847.737.837.830.77%13,402,510
Mar 5, 20267.787.867.757.777.770.78%22,797,830
Mar 4, 20267.797.797.687.717.71-1.41%23,798,623
Mar 3, 20268.058.087.817.827.82-1.76%32,484,860
Mar 2, 20267.958.027.907.967.96-1.12%27,942,480
Feb 27, 20267.998.077.968.058.050.63%17,506,350
Feb 26, 20268.088.097.968.008.00-1.11%22,588,010
Feb 25, 20267.978.117.968.098.091.76%34,760,600
Feb 24, 20267.877.977.857.957.951.66%21,878,430
Feb 13, 20267.837.887.827.827.82-0.38%15,447,062
Feb 12, 20267.927.927.837.857.85-0.76%15,984,800
Feb 11, 20267.947.967.907.917.91-0.13%12,491,129
Feb 10, 20267.977.997.917.927.92-0.63%14,803,230
Feb 9, 20267.987.997.947.977.970.50%14,567,220
Feb 6, 20267.917.967.887.937.93-0.50%14,496,570
Feb 5, 20267.918.007.907.977.970.25%21,459,690
Feb 4, 20267.847.967.827.957.951.27%20,511,050
Feb 3, 20267.877.887.797.857.850.77%19,035,130
Feb 2, 20267.797.907.757.797.79-1.64%27,517,780
Jan 30, 20268.078.077.887.927.92-1.86%27,888,090
Jan 29, 20267.978.087.838.078.071.00%34,136,180
Jan 28, 20268.138.147.987.997.99-1.48%44,577,590
Jan 27, 20268.198.208.108.118.11-0.86%28,205,440
Jan 26, 20268.378.398.178.188.18-2.04%41,028,372
Jan 23, 20268.288.368.238.358.351.71%44,843,770
Jan 22, 20268.228.248.188.218.210.37%21,832,240
Jan 21, 20268.248.288.178.188.18-0.37%30,155,250
Jan 20, 20268.278.298.188.218.21-0.97%29,609,900
Jan 19, 20268.298.338.258.298.290.36%25,941,400
Jan 16, 20268.388.418.238.268.26-1.20%35,784,288
Jan 15, 20268.408.488.318.368.360.60%42,108,200
Jan 14, 20268.438.488.238.318.31-1.77%64,560,986
Jan 13, 20268.448.588.388.468.460.24%55,154,752
Jan 12, 20268.418.448.338.448.44-55,843,760
Jan 9, 20268.458.558.398.448.440.12%40,911,060
Jan 8, 20268.398.478.368.438.43-0.35%38,906,850
Jan 7, 20268.608.618.428.468.46-1.17%64,563,050
Jan 6, 20268.298.678.248.568.564.52%105,643,389
Jan 5, 20268.148.208.118.198.190.37%31,059,904
Dec 31, 20258.218.308.128.168.16-0.12%31,325,700
Dec 30, 20258.198.218.108.178.17-0.37%28,156,590
Dec 29, 20258.158.268.118.208.200.61%38,165,560
Dec 26, 20258.138.208.098.158.150.37%33,035,030
Dec 25, 20258.208.218.118.128.12-1.10%36,035,920
Dec 24, 20258.188.238.188.218.210.37%24,078,910
Dec 23, 20258.328.338.168.188.18-1.92%40,420,840
Dec 22, 20258.248.428.248.348.341.34%44,148,010
Dec 19, 20258.178.308.178.238.230.73%35,349,540
Dec 18, 20258.208.258.168.178.17-0.97%29,469,730
Dec 17, 20258.218.298.158.258.250.12%42,439,970
Dec 16, 20258.408.458.208.248.24-0.24%58,309,100
Dec 15, 20258.318.398.268.268.26-1.43%38,436,220
Dec 12, 20258.448.518.368.388.38-0.83%46,420,400
Dec 11, 20258.508.698.458.458.45-0.94%51,480,340
Dec 10, 20258.398.658.398.538.530.71%46,794,130
Dec 9, 20258.688.758.448.478.47-2.31%55,096,612
Dec 8, 20258.728.768.548.678.67-0.46%61,423,920
Dec 5, 20258.668.728.558.718.710.23%60,316,650
Dec 4, 20258.808.888.688.698.69-1.92%75,638,210
Dec 3, 20259.059.208.838.868.86-3.38%114,076,831
Dec 2, 20258.979.578.929.179.172.00%170,890,011
Dec 1, 20259.259.288.968.998.99-2.81%204,835,000
Nov 28, 20258.399.258.309.259.259.99%229,121,500
Nov 27, 20258.228.698.088.418.411.69%143,542,600
Nov 26, 20258.528.608.208.278.27-2.93%127,774,600
Nov 25, 20259.009.008.498.528.521.91%248,584,737
Nov 24, 20258.368.368.358.368.3610.00%73,723,120
Nov 21, 20257.687.747.597.607.60-2.31%35,233,080
Nov 20, 20257.967.987.737.787.78-1.89%40,305,430
Nov 19, 20257.887.957.797.937.930.63%35,082,760
Nov 18, 20257.857.937.777.887.880.13%30,543,290
Nov 17, 20257.767.887.747.877.871.55%30,428,630
Nov 14, 20257.767.797.757.757.75-0.64%22,616,880
Nov 13, 20257.757.817.737.807.800.39%22,559,910
Nov 12, 20257.827.857.757.777.77-1.27%27,626,340
Nov 11, 20257.967.967.837.877.87-0.63%31,375,980
Nov 10, 20258.188.187.907.927.92-1.00%53,215,340
Nov 7, 20257.858.007.848.008.001.52%44,077,940
Nov 6, 20257.807.947.807.887.881.16%36,881,870
Nov 5, 20257.727.817.707.797.790.13%21,797,190
Nov 4, 20257.807.827.747.787.78-0.51%24,085,000
Nov 3, 20257.817.867.777.827.82-21,679,890
Oct 31, 20257.787.867.757.827.820.77%31,227,870
Oct 30, 20257.777.837.737.767.76-0.26%29,797,190
Oct 29, 20257.767.797.717.787.780.26%25,683,890
Oct 28, 20257.777.777.707.767.760.13%31,715,360
Oct 27, 20257.707.767.667.757.75-0.77%38,188,360
Oct 24, 20257.847.867.767.817.81-0.38%33,331,190
Oct 23, 20257.737.847.667.847.841.29%37,268,350
Oct 22, 20257.767.817.737.747.74-0.39%29,882,860
Oct 21, 20257.767.807.727.777.770.26%32,476,570
Oct 20, 20257.777.817.717.757.750.52%32,988,870
Oct 17, 20257.977.977.707.717.71-3.38%58,287,340
Oct 16, 20257.998.107.857.987.98-1.36%89,553,940
Oct 15, 20257.818.177.768.098.097.44%155,414,800
Oct 14, 20257.547.647.507.537.53-28,634,640
Oct 13, 20257.517.557.437.537.53-1.44%33,592,020
Oct 10, 20257.647.687.627.647.64-0.52%25,584,170
Oct 9, 20257.617.697.587.687.680.79%30,871,010