Guangzhou Development Group Incorporated (SHA:600098)
China
· Delayed Price · Currency is CNY 6.88
+0.01 (0.15%)
At close: Dec 5, 2025
SHA:600098 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.86 | 6.92 | 6.84 | 6.88 | 6.88 | 0.15% | 13,956,200 |
| Dec 4, 2025 | 6.87 | 6.92 | 6.85 | 6.87 | 6.87 | - | 12,756,400 |
| Dec 3, 2025 | 6.85 | 6.91 | 6.82 | 6.87 | 6.87 | 0.44% | 16,241,720 |
| Dec 2, 2025 | 6.85 | 6.86 | 6.81 | 6.84 | 6.84 | -0.44% | 9,709,989 |
| Dec 1, 2025 | 6.79 | 6.87 | 6.75 | 6.87 | 6.87 | 1.78% | 18,846,500 |
| Nov 28, 2025 | 6.78 | 6.78 | 6.72 | 6.75 | 6.75 | - | 10,843,170 |
| Nov 27, 2025 | 6.71 | 6.79 | 6.68 | 6.75 | 6.75 | 0.60% | 12,368,870 |
| Nov 26, 2025 | 6.71 | 6.78 | 6.70 | 6.71 | 6.71 | - | 12,822,220 |
| Nov 25, 2025 | 6.66 | 6.77 | 6.64 | 6.71 | 6.71 | 1.05% | 18,515,180 |
| Nov 24, 2025 | 6.68 | 6.72 | 6.60 | 6.64 | 6.64 | -0.15% | 22,136,260 |
| Nov 21, 2025 | 6.86 | 6.87 | 6.65 | 6.65 | 6.65 | -3.48% | 28,507,600 |
| Nov 20, 2025 | 6.92 | 6.94 | 6.88 | 6.89 | 6.89 | -0.58% | 15,742,980 |
| Nov 19, 2025 | 6.93 | 6.95 | 6.88 | 6.93 | 6.93 | 0.14% | 15,368,340 |
| Nov 18, 2025 | 6.99 | 7.00 | 6.89 | 6.92 | 6.92 | -1.42% | 19,525,800 |
| Nov 17, 2025 | 7.08 | 7.09 | 6.91 | 7.02 | 7.02 | -0.99% | 28,057,100 |
| Nov 14, 2025 | 7.19 | 7.24 | 7.08 | 7.09 | 7.09 | -1.53% | 21,730,390 |
| Nov 13, 2025 | 7.20 | 7.23 | 7.13 | 7.20 | 7.20 | 0.42% | 25,898,650 |
| Nov 12, 2025 | 7.20 | 7.25 | 7.15 | 7.17 | 7.17 | -0.69% | 24,248,470 |
| Nov 11, 2025 | 7.28 | 7.29 | 7.14 | 7.22 | 7.22 | -0.41% | 27,603,270 |
| Nov 10, 2025 | 7.32 | 7.35 | 7.24 | 7.25 | 7.25 | -0.68% | 31,561,620 |
| Nov 7, 2025 | 7.29 | 7.35 | 7.25 | 7.30 | 7.30 | - | 37,974,950 |
| Nov 6, 2025 | 7.09 | 7.38 | 7.09 | 7.30 | 7.30 | 3.11% | 59,165,680 |
| Nov 5, 2025 | 6.95 | 7.11 | 6.89 | 7.08 | 7.08 | 1.29% | 36,361,760 |
| Nov 4, 2025 | 6.95 | 7.07 | 6.94 | 6.99 | 6.99 | 0.43% | 37,664,730 |
| Nov 3, 2025 | 6.90 | 7.02 | 6.86 | 6.96 | 6.96 | 1.31% | 37,053,980 |
| Oct 31, 2025 | 7.00 | 7.02 | 6.85 | 6.87 | 6.87 | -1.43% | 42,163,880 |
| Oct 30, 2025 | 6.93 | 7.03 | 6.91 | 6.97 | 6.97 | 0.43% | 30,696,750 |
| Oct 29, 2025 | 6.86 | 6.95 | 6.81 | 6.94 | 6.94 | 0.73% | 21,853,440 |
| Oct 28, 2025 | 6.96 | 7.00 | 6.87 | 6.89 | 6.89 | -1.15% | 21,968,030 |
| Oct 27, 2025 | 6.93 | 7.05 | 6.89 | 6.97 | 6.97 | 0.87% | 36,020,240 |
| Oct 24, 2025 | 7.07 | 7.10 | 6.89 | 6.91 | 6.91 | -2.81% | 35,207,540 |
| Oct 23, 2025 | 6.96 | 7.14 | 6.93 | 7.11 | 7.11 | 2.16% | 37,516,610 |
| Oct 22, 2025 | 7.06 | 7.07 | 6.94 | 6.96 | 6.96 | -0.71% | 22,100,800 |
| Oct 21, 2025 | 6.92 | 7.04 | 6.88 | 7.01 | 7.01 | 1.74% | 44,006,090 |
| Oct 20, 2025 | 6.93 | 6.97 | 6.79 | 6.89 | 6.89 | -0.14% | 26,672,300 |
| Oct 17, 2025 | 6.96 | 7.01 | 6.88 | 6.90 | 6.90 | -1.29% | 23,452,610 |
| Oct 16, 2025 | 6.97 | 7.00 | 6.90 | 6.99 | 6.99 | 0.58% | 21,665,840 |
| Oct 15, 2025 | 6.99 | 7.02 | 6.92 | 6.95 | 6.95 | -0.43% | 25,879,510 |
| Oct 14, 2025 | 6.90 | 7.03 | 6.87 | 6.98 | 6.98 | 1.31% | 30,599,910 |
| Oct 13, 2025 | 6.77 | 6.91 | 6.72 | 6.89 | 6.89 | -0.86% | 35,186,540 |
| Oct 10, 2025 | 6.87 | 6.97 | 6.85 | 6.95 | 6.95 | 1.02% | 38,583,290 |
| Oct 9, 2025 | 6.61 | 6.89 | 6.60 | 6.88 | 6.88 | 4.40% | 48,008,850 |
| Sep 30, 2025 | 6.64 | 6.67 | 6.59 | 6.59 | 6.59 | -1.05% | 16,758,670 |
| Sep 29, 2025 | 6.66 | 6.67 | 6.56 | 6.66 | 6.66 | - | 25,148,560 |
| Sep 26, 2025 | 6.55 | 6.69 | 6.52 | 6.66 | 6.66 | 1.68% | 21,555,550 |
| Sep 25, 2025 | 6.62 | 6.64 | 6.53 | 6.55 | 6.55 | -1.36% | 18,650,520 |
| Sep 24, 2025 | 6.53 | 6.68 | 6.53 | 6.64 | 6.64 | 1.07% | 21,483,180 |
| Sep 23, 2025 | 6.56 | 6.60 | 6.46 | 6.57 | 6.57 | 0.15% | 19,880,220 |
| Sep 22, 2025 | 6.58 | 6.61 | 6.51 | 6.56 | 6.56 | -0.30% | 17,880,790 |
| Sep 19, 2025 | 6.61 | 6.61 | 6.52 | 6.58 | 6.58 | -0.15% | 18,157,980 |