Skip to main content
Guangzhou Automobile Group Co., Ltd. (SHA:601238)
China flag China · Delayed Price · Currency is CNY
7.03
+0.07 (1.01%)
Apr 29, 2026, 11:30 AM CST

SHA:601238 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.027.026.936.966.96-1.14%13,023,860
Apr 27, 20267.037.056.927.047.040.14%21,419,470
Apr 24, 20267.107.117.027.037.03-0.99%16,517,470
Apr 23, 20267.157.187.097.107.10-0.84%17,227,460
Apr 22, 20267.177.177.127.167.16-0.14%14,703,880
Apr 21, 20267.207.217.147.177.17-0.55%11,649,510
Apr 20, 20267.247.257.207.217.21-0.41%10,591,920
Apr 17, 20267.307.307.227.247.24-0.69%13,063,679
Apr 16, 20267.287.327.267.297.290.41%10,344,790
Apr 15, 20267.337.347.257.267.26-0.95%12,214,590
Apr 14, 20267.357.377.287.337.330.14%15,290,940
Apr 13, 20267.257.327.227.327.320.69%14,818,339
Apr 10, 20267.187.297.187.277.271.39%16,369,958
Apr 9, 20267.257.257.177.177.17-1.78%14,035,820
Apr 8, 20267.177.307.167.307.302.82%24,844,619
Apr 7, 20267.107.117.057.107.100.42%10,144,240
Apr 3, 20267.147.177.057.077.07-0.98%12,564,771
Apr 2, 20267.237.237.117.147.14-1.38%14,845,048
Apr 1, 20267.247.277.177.247.240.70%14,959,373
Mar 31, 20267.107.317.107.197.190.70%19,942,740
Mar 30, 20267.177.217.037.147.14-1.52%22,658,050
Mar 27, 20267.187.287.177.257.250.14%14,781,990
Mar 26, 20267.347.357.237.247.24-1.36%13,875,710
Mar 25, 20267.307.367.277.347.340.69%19,249,280
Mar 24, 20267.357.377.167.297.290.83%25,025,990
Mar 23, 20267.437.477.237.237.23-3.60%29,928,648
Mar 20, 20267.597.637.507.507.50-1.32%20,226,350
Mar 19, 20267.697.737.587.607.60-1.94%25,829,600
Mar 18, 20267.907.927.717.757.75-1.65%32,164,301
Mar 17, 20267.927.997.877.887.88-0.38%20,643,950
Mar 16, 20267.867.927.787.917.910.51%22,076,644
Mar 13, 20267.837.937.807.877.870.13%20,203,110
Mar 12, 20267.867.897.827.867.86-0.25%14,225,820
Mar 11, 20267.827.937.817.887.880.77%22,445,470
Mar 10, 20267.817.857.787.827.820.51%16,092,860
Mar 9, 20267.757.807.717.787.78-0.64%16,527,690
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