Guangzhou Yuexiu Capital Holdings Group Co., Ltd. (SHE:000987)
China
· Delayed Price · Currency is CNY 7.47
+0.15 (2.05%)
At close: Dec 5, 2025
SHE:000987 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 7.24 | 7.31 | 7.20 | 7.23 | 7.23 | -0.28% | 21,902,350 |
| Nov 26, 2025 | 7.20 | 7.38 | 7.20 | 7.25 | 7.25 | 0.83% | 28,748,540 |
| Nov 25, 2025 | 7.22 | 7.27 | 7.18 | 7.19 | 7.19 | - | 22,594,060 |
| Nov 24, 2025 | 7.16 | 7.25 | 7.12 | 7.19 | 7.19 | 0.98% | 21,671,237 |
| Nov 21, 2025 | 7.32 | 7.36 | 7.12 | 7.12 | 7.12 | -3.39% | 36,199,480 |
| Nov 20, 2025 | 7.52 | 7.56 | 7.36 | 7.37 | 7.37 | -0.81% | 23,644,490 |
| Nov 19, 2025 | 7.47 | 7.52 | 7.39 | 7.43 | 7.43 | -0.54% | 17,790,460 |
| Nov 18, 2025 | 7.55 | 7.58 | 7.43 | 7.47 | 7.47 | -1.19% | 23,066,720 |
| Nov 17, 2025 | 7.66 | 7.68 | 7.53 | 7.56 | 7.56 | -1.43% | 28,131,800 |
| Nov 14, 2025 | 7.71 | 7.78 | 7.67 | 7.67 | 7.67 | -1.03% | 25,469,000 |
| Nov 13, 2025 | 7.70 | 7.76 | 7.67 | 7.75 | 7.75 | 0.78% | 22,094,630 |
| Nov 12, 2025 | 7.77 | 7.81 | 7.65 | 7.69 | 7.69 | -2.04% | 25,266,940 |
| Nov 11, 2025 | 8.01 | 8.04 | 7.83 | 7.85 | 7.76 | -2.24% | 40,483,770 |
| Nov 10, 2025 | 7.94 | 8.06 | 7.92 | 8.03 | 7.94 | 1.01% | 33,196,890 |
| Nov 7, 2025 | 8.05 | 8.06 | 7.95 | 7.95 | 7.86 | -1.61% | 25,643,020 |
| Nov 6, 2025 | 8.01 | 8.13 | 7.99 | 8.08 | 7.99 | 1.00% | 31,836,110 |
| Nov 5, 2025 | 7.88 | 8.05 | 7.83 | 8.00 | 7.91 | 0.88% | 29,155,550 |
| Nov 4, 2025 | 8.00 | 8.07 | 7.90 | 7.93 | 7.84 | -1.25% | 33,208,070 |
| Nov 3, 2025 | 8.08 | 8.08 | 7.91 | 8.03 | 7.94 | -0.74% | 38,395,450 |
| Oct 31, 2025 | 8.24 | 8.28 | 8.03 | 8.09 | 8.00 | -1.46% | 54,479,440 |
| Oct 30, 2025 | 8.34 | 8.40 | 8.19 | 8.21 | 8.12 | -1.32% | 47,334,280 |
| Oct 29, 2025 | 8.16 | 8.33 | 8.16 | 8.32 | 8.22 | 1.96% | 47,368,400 |
| Oct 28, 2025 | 8.20 | 8.27 | 8.13 | 8.16 | 8.07 | -0.97% | 41,416,820 |
| Oct 27, 2025 | 8.40 | 8.45 | 8.19 | 8.24 | 8.15 | -0.36% | 58,741,540 |
| Oct 24, 2025 | 8.38 | 8.41 | 8.20 | 8.27 | 8.18 | -1.08% | 48,171,600 |
| Oct 23, 2025 | 8.22 | 8.37 | 8.17 | 8.36 | 8.26 | 1.83% | 56,013,660 |
| Oct 22, 2025 | 8.33 | 8.36 | 8.18 | 8.21 | 8.12 | -2.38% | 47,849,620 |
| Oct 21, 2025 | 8.16 | 8.56 | 8.13 | 8.41 | 8.31 | 3.57% | 88,113,480 |
| Oct 20, 2025 | 8.08 | 8.23 | 8.00 | 8.12 | 8.03 | 1.50% | 56,524,010 |
| Oct 17, 2025 | 8.13 | 8.26 | 7.95 | 8.00 | 7.91 | -1.96% | 49,885,340 |
| Oct 16, 2025 | 8.22 | 8.25 | 8.10 | 8.16 | 8.07 | -1.21% | 48,899,640 |
| Oct 15, 2025 | 8.31 | 8.48 | 8.13 | 8.26 | 8.17 | - | 72,912,400 |
| Oct 14, 2025 | 8.18 | 8.63 | 8.11 | 8.26 | 8.17 | 1.10% | 106,309,100 |
| Oct 13, 2025 | 8.00 | 8.38 | 7.99 | 8.17 | 8.08 | 2.90% | 99,067,570 |
| Oct 10, 2025 | 7.81 | 8.02 | 7.78 | 7.94 | 7.85 | 0.89% | 52,138,210 |
| Oct 9, 2025 | 7.79 | 7.89 | 7.71 | 7.87 | 7.78 | 0.51% | 53,788,360 |
| Sep 30, 2025 | 7.85 | 7.91 | 7.80 | 7.83 | 7.74 | -1.01% | 55,511,970 |
| Sep 29, 2025 | 7.60 | 8.00 | 7.60 | 7.91 | 7.82 | 2.46% | 98,667,470 |
| Sep 26, 2025 | 7.60 | 7.99 | 7.60 | 7.72 | 7.63 | 4.75% | 111,627,600 |
| Sep 25, 2025 | 7.41 | 7.44 | 7.35 | 7.37 | 7.29 | -1.07% | 24,571,430 |
| Sep 24, 2025 | 7.25 | 7.47 | 7.24 | 7.45 | 7.36 | 2.34% | 35,110,070 |
| Sep 23, 2025 | 7.42 | 7.44 | 7.16 | 7.28 | 7.20 | -2.41% | 39,232,890 |
| Sep 22, 2025 | 7.39 | 7.50 | 7.33 | 7.46 | 7.37 | 0.95% | 26,774,380 |
| Sep 19, 2025 | 7.41 | 7.44 | 7.30 | 7.39 | 7.31 | -0.27% | 30,598,030 |