Guangzhou Yuexiu Capital Holdings Group Co., Ltd. (SHE:000987)
China
· Delayed Price · Currency is CNY 9.29
+0.15 (1.64%)
Apr 29, 2026, 2:35 PM CST
SHE:000987 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.06 | 9.22 | 9.06 | 9.18 | - | 0.44% | 23,535,401 |
| Apr 28, 2026 | 9.02 | 9.23 | 9.02 | 9.14 | 9.14 | 0.99% | 50,654,390 |
| Apr 27, 2026 | 9.01 | 9.14 | 9.00 | 9.05 | 9.05 | -0.22% | 32,598,840 |
| Apr 24, 2026 | 9.06 | 9.12 | 8.98 | 9.07 | 9.07 | -0.55% | 38,530,820 |
| Apr 23, 2026 | 9.15 | 9.24 | 9.03 | 9.12 | 9.12 | -0.55% | 47,917,580 |
| Apr 22, 2026 | 9.03 | 9.23 | 8.96 | 9.17 | 9.17 | 0.99% | 47,297,800 |
| Apr 21, 2026 | 8.96 | 9.10 | 8.93 | 9.08 | 9.08 | 1.23% | 47,171,280 |
| Apr 20, 2026 | 8.94 | 9.01 | 8.89 | 8.97 | 8.97 | 0.11% | 43,051,740 |
| Apr 17, 2026 | 8.86 | 9.00 | 8.84 | 8.96 | 8.96 | 0.45% | 41,136,150 |
| Apr 16, 2026 | 8.85 | 8.96 | 8.78 | 8.92 | 8.92 | 1.48% | 51,803,230 |
| Apr 15, 2026 | 8.83 | 8.88 | 8.77 | 8.79 | 8.79 | -0.23% | 42,784,290 |
| Apr 14, 2026 | 8.81 | 8.94 | 8.69 | 8.81 | 8.81 | - | 66,518,910 |
| Apr 13, 2026 | 8.98 | 9.15 | 8.77 | 8.81 | 8.81 | 5.13% | 107,863,300 |
| Apr 10, 2026 | 8.32 | 8.58 | 8.27 | 8.38 | 8.38 | 2.44% | 63,699,980 |
| Apr 9, 2026 | 8.36 | 8.41 | 8.16 | 8.18 | 8.18 | -3.20% | 50,811,210 |
| Apr 8, 2026 | 8.19 | 8.45 | 8.19 | 8.45 | 8.45 | 5.23% | 63,506,040 |
| Apr 7, 2026 | 8.03 | 8.13 | 8.00 | 8.03 | 8.03 | - | 34,731,910 |
| Apr 3, 2026 | 8.31 | 8.36 | 7.96 | 8.03 | 8.03 | -1.71% | 51,645,440 |
| Apr 2, 2026 | 8.53 | 8.55 | 8.13 | 8.17 | 8.17 | -5.33% | 81,321,710 |
| Apr 1, 2026 | 8.80 | 9.00 | 8.57 | 8.63 | 8.63 | 2.25% | 108,621,400 |
| Mar 31, 2026 | 8.75 | 8.80 | 8.43 | 8.44 | 8.44 | -2.09% | 66,885,130 |
| Mar 30, 2026 | 8.44 | 8.66 | 8.36 | 8.62 | 8.62 | 1.77% | 46,487,200 |
| Mar 27, 2026 | 8.27 | 8.50 | 8.26 | 8.47 | 8.47 | 0.83% | 22,470,200 |
| Mar 26, 2026 | 8.48 | 8.53 | 8.35 | 8.40 | 8.40 | -1.64% | 25,783,810 |
| Mar 25, 2026 | 8.45 | 8.58 | 8.39 | 8.54 | 8.54 | 2.15% | 36,975,880 |
| Mar 24, 2026 | 8.27 | 8.38 | 8.16 | 8.36 | 8.36 | 2.83% | 46,180,680 |
| Mar 23, 2026 | 8.43 | 8.49 | 8.09 | 8.13 | 8.13 | -4.91% | 52,973,870 |
| Mar 20, 2026 | 8.70 | 8.76 | 8.55 | 8.55 | 8.55 | -1.72% | 37,408,610 |
| Mar 19, 2026 | 8.75 | 8.82 | 8.66 | 8.70 | 8.70 | -1.81% | 43,967,610 |
| Mar 18, 2026 | 8.88 | 8.91 | 8.69 | 8.86 | 8.86 | 0.11% | 43,488,840 |
| Mar 17, 2026 | 8.97 | 9.12 | 8.84 | 8.85 | 8.85 | -1.12% | 43,256,300 |
| Mar 16, 2026 | 8.95 | 9.06 | 8.84 | 8.95 | 8.95 | -0.33% | 38,164,570 |
| Mar 13, 2026 | 9.32 | 9.35 | 8.93 | 8.98 | 8.98 | -4.47% | 72,838,090 |
| Mar 12, 2026 | 9.23 | 9.42 | 9.22 | 9.40 | 9.40 | 1.84% | 65,087,220 |
| Mar 11, 2026 | 9.18 | 9.31 | 9.11 | 9.23 | 9.23 | 0.54% | 41,373,730 |
| Mar 10, 2026 | 9.12 | 9.23 | 9.11 | 9.18 | 9.18 | 1.44% | 29,341,460 |
| Mar 9, 2026 | 9.01 | 9.09 | 8.93 | 9.05 | 9.05 | -2.06% | 40,379,620 |
| Mar 6, 2026 | 9.08 | 9.33 | 9.04 | 9.24 | 9.24 | 1.20% | 37,242,120 |
| Mar 5, 2026 | 9.11 | 9.20 | 9.06 | 9.13 | 9.13 | 1.90% | 49,297,996 |
| Mar 4, 2026 | 8.91 | 9.12 | 8.88 | 8.96 | 8.96 | -0.99% | 48,138,830 |
| Mar 3, 2026 | 9.50 | 9.56 | 9.03 | 9.05 | 9.05 | -5.04% | 77,788,560 |
| Mar 2, 2026 | 9.51 | 9.63 | 9.34 | 9.53 | 9.53 | -1.14% | 63,536,300 |
| Feb 27, 2026 | 9.39 | 9.73 | 9.37 | 9.64 | 9.64 | 2.01% | 66,632,090 |
| Feb 26, 2026 | 9.59 | 9.64 | 9.42 | 9.45 | 9.45 | -0.11% | 57,773,893 |
| Feb 25, 2026 | 9.35 | 9.50 | 9.32 | 9.46 | 9.46 | 1.07% | 42,267,590 |
| Feb 24, 2026 | 9.40 | 9.48 | 9.35 | 9.36 | 9.36 | 0.43% | 34,952,640 |
| Feb 13, 2026 | 9.50 | 9.51 | 9.32 | 9.32 | 9.32 | -1.89% | 40,185,920 |
| Feb 12, 2026 | 9.46 | 9.55 | 9.42 | 9.50 | 9.50 | 0.11% | 36,286,150 |
| Feb 11, 2026 | 9.58 | 9.62 | 9.47 | 9.49 | 9.49 | -0.84% | 36,090,145 |
| Feb 10, 2026 | 9.72 | 9.73 | 9.55 | 9.57 | 9.57 | -1.95% | 51,815,160 |
| Feb 9, 2026 | 9.79 | 9.85 | 9.70 | 9.76 | 9.76 | 0.93% | 43,898,110 |
| Feb 6, 2026 | 9.70 | 9.80 | 9.61 | 9.67 | 9.67 | -1.53% | 50,091,410 |
| Feb 5, 2026 | 9.93 | 9.97 | 9.74 | 9.82 | 9.82 | -2.00% | 54,487,730 |
| Feb 4, 2026 | 10.04 | 10.11 | 9.90 | 10.02 | 10.02 | -0.99% | 60,646,230 |
| Feb 3, 2026 | 9.95 | 10.15 | 9.79 | 10.12 | 10.12 | 3.16% | 81,099,980 |
| Feb 2, 2026 | 10.22 | 10.44 | 9.80 | 9.81 | 9.81 | -4.20% | 91,750,980 |
| Jan 30, 2026 | 10.40 | 10.46 | 9.95 | 10.24 | 10.24 | -2.48% | 111,065,900 |
| Jan 29, 2026 | 10.35 | 10.80 | 10.24 | 10.50 | 10.50 | 0.96% | 121,768,100 |
| Jan 28, 2026 | 10.61 | 10.75 | 10.36 | 10.40 | 10.40 | -3.08% | 121,471,200 |
| Jan 27, 2026 | 11.06 | 11.30 | 10.56 | 10.73 | 10.73 | -8.21% | 214,189,000 |
| Jan 26, 2026 | 11.55 | 12.24 | 11.03 | 11.69 | 11.69 | 5.03% | 310,005,700 |
| Jan 23, 2026 | 10.79 | 11.50 | 10.79 | 11.13 | 11.13 | 2.49% | 216,240,300 |
| Jan 22, 2026 | 10.47 | 11.28 | 10.47 | 10.86 | 10.86 | 1.88% | 197,447,600 |
| Jan 21, 2026 | 10.42 | 10.99 | 10.34 | 10.66 | 10.66 | 1.33% | 249,191,700 |
| Jan 20, 2026 | 11.00 | 11.01 | 10.01 | 10.52 | 10.52 | 1.74% | 315,609,000 |
| Jan 19, 2026 | 10.00 | 10.34 | 9.94 | 10.34 | 10.34 | 10.00% | 73,802,060 |
| Jan 16, 2026 | 9.82 | 9.93 | 9.37 | 9.40 | 9.40 | -3.39% | 143,854,212 |
| Jan 15, 2026 | 10.09 | 10.32 | 9.64 | 9.73 | 9.73 | -4.79% | 216,197,835 |
| Jan 14, 2026 | 10.42 | 11.66 | 10.00 | 10.22 | 10.22 | -3.58% | 319,844,200 |
| Jan 13, 2026 | 11.85 | 11.85 | 10.50 | 10.60 | 10.60 | -2.21% | 326,868,700 |
| Jan 12, 2026 | 10.70 | 11.14 | 10.40 | 10.84 | 10.84 | 7.01% | 320,818,384 |
| Jan 9, 2026 | 10.13 | 10.13 | 9.88 | 10.13 | 10.13 | 9.99% | 100,168,300 |
| Jan 8, 2026 | 9.20 | 9.49 | 9.07 | 9.21 | 9.21 | -0.11% | 122,613,600 |
| Jan 7, 2026 | 9.13 | 9.74 | 9.12 | 9.22 | 9.22 | 2.56% | 176,701,200 |
| Jan 6, 2026 | 8.46 | 9.26 | 8.45 | 8.99 | 8.99 | 4.66% | 155,407,700 |
| Jan 5, 2026 | 8.33 | 8.87 | 8.33 | 8.59 | 8.59 | 5.53% | 142,630,100 |
| Dec 31, 2025 | 8.12 | 8.31 | 8.08 | 8.14 | 8.14 | 0.25% | 79,234,030 |
| Dec 30, 2025 | 8.44 | 8.49 | 8.10 | 8.12 | 8.12 | -3.33% | 171,729,000 |
| Dec 29, 2025 | 7.96 | 8.40 | 7.90 | 8.40 | 8.40 | 9.95% | 210,314,000 |
| Dec 26, 2025 | 7.67 | 7.73 | 7.59 | 7.64 | 7.64 | -0.39% | 38,954,360 |
| Dec 25, 2025 | 7.54 | 7.72 | 7.53 | 7.67 | 7.67 | 1.86% | 45,726,560 |
| Dec 24, 2025 | 7.47 | 7.56 | 7.46 | 7.53 | 7.53 | 0.53% | 30,155,100 |
| Dec 23, 2025 | 7.40 | 7.64 | 7.40 | 7.49 | 7.49 | 0.81% | 48,358,740 |
| Dec 22, 2025 | 7.37 | 7.47 | 7.36 | 7.43 | 7.43 | 0.54% | 27,402,890 |
| Dec 19, 2025 | 7.34 | 7.43 | 7.32 | 7.39 | 7.39 | 0.54% | 24,757,736 |
| Dec 18, 2025 | 7.36 | 7.39 | 7.33 | 7.35 | 7.35 | -0.54% | 22,027,129 |
| Dec 17, 2025 | 7.31 | 7.47 | 7.23 | 7.39 | 7.39 | 0.68% | 31,679,600 |
| Dec 16, 2025 | 7.32 | 7.39 | 7.25 | 7.34 | 7.34 | -0.14% | 25,693,380 |
| Dec 15, 2025 | 7.31 | 7.41 | 7.28 | 7.35 | 7.35 | 0.14% | 21,750,370 |
| Dec 12, 2025 | 7.32 | 7.40 | 7.30 | 7.34 | 7.34 | 0.55% | 23,330,580 |
| Dec 11, 2025 | 7.50 | 7.51 | 7.28 | 7.30 | 7.30 | -3.05% | 37,343,980 |
| Dec 10, 2025 | 7.36 | 7.54 | 7.28 | 7.53 | 7.53 | 2.31% | 50,043,040 |
| Dec 9, 2025 | 7.46 | 7.48 | 7.36 | 7.36 | 7.36 | -2.00% | 29,058,880 |
| Dec 8, 2025 | 7.49 | 7.61 | 7.44 | 7.51 | 7.51 | 0.54% | 62,985,080 |
| Dec 5, 2025 | 7.25 | 7.59 | 7.19 | 7.47 | 7.47 | 2.05% | 70,733,722 |
| Dec 4, 2025 | 7.20 | 7.36 | 7.19 | 7.32 | 7.32 | 1.81% | 40,616,110 |
| Dec 3, 2025 | 7.21 | 7.25 | 7.17 | 7.19 | 7.19 | - | 22,655,270 |
| Dec 2, 2025 | 7.23 | 7.25 | 7.17 | 7.19 | 7.19 | -0.83% | 18,671,460 |
| Dec 1, 2025 | 7.22 | 7.25 | 7.18 | 7.25 | 7.25 | 0.28% | 19,860,880 |
| Nov 28, 2025 | 7.23 | 7.25 | 7.18 | 7.23 | 7.23 | - | 15,947,720 |