Guangzhou Yuexiu Capital Holdings Group Co., Ltd. (SHE:000987)
China
· Delayed Price · Currency is CNY 7.89
+0.17 (2.20%)
Sep 29, 2025, 2:46 PM CST
SHE:000987 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.60 | 7.99 | 7.60 | 7.72 | 7.72 | 4.75% | 112,655,057 |
| Sep 25, 2025 | 7.41 | 7.44 | 7.35 | 7.37 | 7.37 | -1.07% | 24,781,014 |
| Sep 24, 2025 | 7.25 | 7.47 | 7.24 | 7.45 | 7.45 | 2.34% | 35,542,276 |
| Sep 23, 2025 | 7.42 | 7.44 | 7.16 | 7.28 | 7.28 | -2.41% | 39,448,404 |
| Sep 22, 2025 | 7.39 | 7.50 | 7.33 | 7.46 | 7.46 | 0.95% | 26,774,384 |
| Sep 19, 2025 | 7.41 | 7.44 | 7.30 | 7.39 | 7.39 | -0.27% | 30,598,031 |
| Sep 18, 2025 | 7.75 | 7.75 | 7.36 | 7.41 | 7.41 | -4.02% | 64,595,959 |
| Sep 17, 2025 | 7.50 | 7.74 | 7.45 | 7.72 | 7.72 | 3.49% | 54,653,565 |
| Sep 16, 2025 | 7.46 | 7.53 | 7.42 | 7.46 | 7.46 | - | 23,532,805 |
| Sep 15, 2025 | 7.56 | 7.59 | 7.44 | 7.46 | 7.46 | -1.71% | 28,916,009 |
| Sep 12, 2025 | 7.60 | 7.78 | 7.57 | 7.59 | 7.59 | -0.52% | 40,680,915 |
| Sep 11, 2025 | 7.38 | 7.68 | 7.32 | 7.63 | 7.63 | 3.39% | 47,805,851 |
| Sep 10, 2025 | 7.40 | 7.43 | 7.34 | 7.38 | 7.38 | -0.27% | 22,846,864 |
| Sep 9, 2025 | 7.45 | 7.47 | 7.36 | 7.40 | 7.40 | -0.80% | 28,929,502 |
| Sep 8, 2025 | 7.51 | 7.56 | 7.39 | 7.46 | 7.46 | -0.80% | 42,919,525 |
| Sep 5, 2025 | 7.46 | 7.55 | 7.37 | 7.52 | 7.52 | 0.94% | 37,848,908 |
| Sep 4, 2025 | 7.45 | 7.53 | 7.34 | 7.45 | 7.45 | 0.13% | 42,434,581 |
| Sep 3, 2025 | 7.77 | 7.80 | 7.39 | 7.44 | 7.44 | -4.25% | 46,051,395 |
| Sep 2, 2025 | 7.92 | 7.92 | 7.65 | 7.77 | 7.77 | -2.14% | 65,431,822 |
| Sep 1, 2025 | 8.10 | 8.14 | 7.85 | 7.94 | 7.94 | -1.37% | 53,234,491 |
| Aug 29, 2025 | 8.07 | 8.15 | 7.97 | 8.05 | 8.05 | 0.25% | 60,541,096 |
| Aug 28, 2025 | 7.81 | 8.03 | 7.79 | 8.03 | 8.03 | 2.69% | 60,838,857 |
| Aug 27, 2025 | 7.99 | 8.10 | 7.82 | 7.82 | 7.82 | -2.13% | 56,800,302 |
| Aug 26, 2025 | 8.05 | 8.12 | 7.98 | 7.99 | 7.99 | -1.84% | 50,725,687 |
| Aug 25, 2025 | 8.07 | 8.24 | 8.03 | 8.14 | 8.14 | 1.62% | 76,948,781 |
| Aug 22, 2025 | 7.86 | 8.02 | 7.82 | 8.01 | 8.01 | 1.65% | 66,020,302 |
| Aug 21, 2025 | 7.93 | 8.09 | 7.84 | 7.88 | 7.88 | -0.51% | 55,085,314 |
| Aug 20, 2025 | 7.94 | 7.96 | 7.77 | 7.92 | 7.92 | -1.37% | 66,350,784 |
| Aug 19, 2025 | 7.93 | 8.17 | 7.79 | 8.03 | 8.03 | 1.52% | 94,911,662 |
| Aug 18, 2025 | 7.95 | 8.03 | 7.79 | 7.91 | 7.91 | 0.51% | 83,069,290 |
| Aug 15, 2025 | 7.55 | 7.95 | 7.54 | 7.87 | 7.87 | 3.15% | 92,133,800 |
| Aug 14, 2025 | 7.66 | 7.78 | 7.55 | 7.63 | 7.63 | -0.52% | 53,997,306 |
| Aug 13, 2025 | 7.65 | 7.69 | 7.53 | 7.67 | 7.67 | 0.52% | 60,443,805 |
| Aug 12, 2025 | 7.49 | 7.70 | 7.48 | 7.63 | 7.63 | 2.14% | 62,973,791 |
| Aug 11, 2025 | 7.40 | 7.50 | 7.38 | 7.47 | 7.47 | 0.95% | 30,068,976 |
| Aug 8, 2025 | 7.40 | 7.43 | 7.36 | 7.40 | 7.40 | -0.13% | 21,777,840 |
| Aug 7, 2025 | 7.48 | 7.52 | 7.38 | 7.41 | 7.41 | -0.80% | 26,733,229 |
| Aug 6, 2025 | 7.50 | 7.51 | 7.44 | 7.47 | 7.47 | -0.53% | 20,311,614 |
| Aug 5, 2025 | 7.45 | 7.53 | 7.44 | 7.51 | 7.51 | 0.94% | 26,677,744 |
| Aug 4, 2025 | 7.36 | 7.45 | 7.31 | 7.44 | 7.44 | 0.68% | 26,684,043 |
| Aug 1, 2025 | 7.35 | 7.45 | 7.34 | 7.39 | 7.39 | 0.54% | 30,667,301 |
| Jul 31, 2025 | 7.46 | 7.53 | 7.30 | 7.35 | 7.35 | -2.00% | 50,675,638 |
| Jul 30, 2025 | 7.62 | 7.66 | 7.43 | 7.50 | 7.50 | -1.83% | 45,595,344 |
| Jul 29, 2025 | 7.65 | 7.67 | 7.50 | 7.64 | 7.64 | -0.52% | 48,098,679 |
| Jul 28, 2025 | 7.61 | 7.78 | 7.56 | 7.68 | 7.68 | 0.52% | 51,913,345 |
| Jul 25, 2025 | 7.70 | 7.82 | 7.62 | 7.64 | 7.64 | -0.65% | 68,325,581 |
| Jul 24, 2025 | 7.49 | 7.69 | 7.48 | 7.69 | 7.69 | 2.26% | 69,475,827 |
| Jul 23, 2025 | 7.50 | 7.65 | 7.47 | 7.52 | 7.52 | 0.27% | 71,974,606 |
| Jul 22, 2025 | 7.53 | 7.57 | 7.40 | 7.50 | 7.50 | -0.40% | 59,055,827 |
| Jul 21, 2025 | 7.50 | 7.62 | 7.42 | 7.53 | 7.53 | - | 61,690,569 |