Guangzhou Development Group Incorporated - 600098.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	6.5	6.58	6.58	6.61	6.5	21.1M
August 14, 2025	6.61	6.51	6.51	6.63	6.51	19.99M
August 13, 2025	6.58	6.61	6.61	6.64	6.55	18.61M
August 12, 2025	6.56	6.58	6.58	6.61	6.54	17.38M
August 11, 2025	6.65	6.54	6.54	6.67	6.54	34.24M
August 08, 2025	6.53	6.63	6.63	6.72	6.49	50.28M
August 07, 2025	6.49	6.53	6.53	6.54	6.45	15.1M
August 06, 2025	6.45	6.49	6.49	6.5	6.43	12.99M
August 05, 2025	6.41	6.47	6.47	6.48	6.38	13.74M
August 04, 2025	6.37	6.41	6.41	6.42	6.33	11.98M
August 01, 2025	6.35	6.39	6.39	6.44	6.34	14.26M
July 31, 2025	6.52	6.35	6.35	6.54	6.34	31.89M
July 30, 2025	6.5	6.52	6.52	6.59	6.49	17.72M
July 29, 2025	6.48	6.49	6.49	6.51	6.42	13.65M
July 28, 2025	6.55	6.5	6.5	6.57	6.48	13.24M
July 25, 2025	6.59	6.55	6.55	6.64	6.53	15.02M
July 24, 2025	6.58	6.59	6.59	6.59	6.46	18.28M
July 23, 2025	6.65	6.58	6.58	6.67	6.56	14.72M
July 22, 2025	6.6	6.64	6.64	6.65	6.54	17.62M
July 21, 2025	6.56	6.59	6.59	6.61	6.55	15.05M
July 18, 2025	6.55	6.55	6.55	6.56	6.51	9.61M
July 17, 2025	6.59	6.53	6.53	6.6	6.52	11.21M
July 16, 2025	6.55	6.57	6.57	6.6	6.52	13.94M
July 15, 2025	6.66	6.56	6.56	6.69	6.55	18.75M
July 14, 2025	6.57	6.68	6.68	6.75	6.56	26.02M
July 11, 2025	6.7	6.57	6.57	6.71	6.55	24.73M
July 10, 2025	6.61	6.69	6.69	6.72	6.59	23.76M
July 09, 2025	6.59	6.61	6.61	6.68	6.56	20.56M
July 08, 2025	6.56	6.59	6.59	6.61	6.48	31.29M
July 07, 2025	6.41	6.56	6.56	6.57	6.38	31.52M
July 04, 2025	6.38	6.38	6.38	6.45	6.37	18.24M
July 03, 2025	6.41	6.38	6.38	6.42	6.32	19.28M
July 02, 2025	6.3	6.39	6.39	6.39	6.29	22.44M
July 01, 2025	6.27	6.3	6.3	6.31	6.23	20.65M
June 30, 2025	6.27	6.25	6.25	6.29	6.23	12.9M
June 27, 2025	6.32	6.26	6.26	6.35	6.26	19.76M
June 26, 2025	6.61	6.59	6.32	6.62	6.58	18.17M
June 25, 2025	6.56	6.62	6.35	6.62	6.53	16.63M
June 24, 2025	6.51	6.56	6.29	6.6	6.48	18.9M
June 23, 2025	6.5	6.49	6.22	6.54	6.45	16.02M
June 20, 2025	6.52	6.53	6.53	6.56	6.5	16.23M
June 19, 2025	6.53	6.5	6.5	6.56	6.44	18.91M
June 18, 2025	6.59	6.54	6.54	6.62	6.52	16.32M
June 17, 2025	6.65	6.59	6.59	6.66	6.55	27.5M
June 16, 2025	6.73	6.64	6.64	6.78	6.64	24.78M
June 13, 2025	6.75	6.78	6.78	6.83	6.72	22.63M
June 12, 2025	6.84	6.72	6.72	6.86	6.71	21.43M
June 11, 2025	6.79	6.8	6.8	6.86	6.75	29.26M
June 10, 2025	6.48	6.84	6.84	6.98	6.47	75.57M
June 09, 2025	6.46	6.48	6.48	6.5	6.43	21.07M
June 06, 2025	6.5	6.45	6.45	6.54	6.43	14.78M
June 05, 2025	6.53	6.48	6.48	6.56	6.46	14.52M
June 04, 2025	6.55	6.51	6.51	6.55	6.51	10.84M
June 03, 2025	6.58	6.54	6.54	6.58	6.48	19.83M
May 30, 2025	6.69	6.59	6.59	6.72	6.58	17.64M
May 29, 2025	6.61	6.63	6.63	6.69	6.58	17.5M
May 28, 2025	6.53	6.59	6.59	6.61	6.51	14.87M
May 27, 2025	6.53	6.5	6.5	6.53	6.46	11.05M
May 26, 2025	6.48	6.52	6.52	6.54	6.47	11.56M
May 23, 2025	6.54	6.47	6.47	6.57	6.46	12.75M

Guangzhou Development Group Incorporated (600098.SS) SHH