Guangzhou Port Company Limited (601228.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
601228.SS Historical Return
If you invested ¥1000 in Guangzhou Port Company Limited (601228.SS) since IPO date, it would be worth ¥1,020.13 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥996.72, while ¥1000 invested 1 year ago would be worth ¥883.72. This corresponds to total returns of 2.01%, -0.33%, -11.63%, respectively, with annualized returns of 0.21%, -0.07%, -11.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
601228.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3.08 | 3.07 | 3.07 | 3.1 | 3.06 | 15.39M |
| October 20, 2026 | 3.11 | 3.08 | 3.08 | 3.12 | 3.06 | 17.81M |
| October 19, 2026 | 3.12 | 3.11 | 3.11 | 3.15 | 3.1 | 16.41M |
| October 16, 2026 | 3.1 | 3.12 | 3.12 | 3.14 | 3.09 | 21.04M |
| October 15, 2026 | 3.18 | 3.1 | 3.1 | 3.19 | 3.08 | 28.48M |
| October 14, 2026 | 3.13 | 3.19 | 3.19 | 3.21 | 3.12 | 40.11M |
| October 13, 2026 | 3.15 | 3.13 | 3.13 | 3.16 | 3.13 | 18.98M |
| October 12, 2026 | 3.14 | 3.16 | 3.16 | 3.18 | 3.13 | 24.41M |
| October 09, 2026 | 3.16 | 3.14 | 3.14 | 3.19 | 3.14 | 30.95M |
| October 08, 2026 | 3.09 | 3.16 | 3.16 | 3.17 | 3.09 | 37.54M |
| September 30, 2026 | 3.05 | 3.11 | 3.11 | 3.11 | 3.04 | 22.94M |
| September 29, 2026 | 3.01 | 3.06 | 3.06 | 3.06 | 3.01 | 20.4M |
| September 28, 2026 | 3.02 | 3.02 | 3.02 | 3.04 | 3 | 15.98M |
| September 24, 2026 | 3.02 | 3.03 | 3.03 | 3.04 | 3.01 | 15.5M |
| September 23, 2026 | 3.05 | 3.03 | 3.03 | 3.07 | 3.02 | 19.45M |
| September 22, 2026 | 3.09 | 3.06 | 3.06 | 3.1 | 3.04 | 19.01M |
| September 21, 2026 | 3.07 | 3.1 | 3.1 | 3.11 | 3.05 | 20.5M |
| September 18, 2026 | 3.09 | 3.07 | 3.07 | 3.12 | 3.06 | 17.43M |
| September 17, 2026 | 3.09 | 3.1 | 3.1 | 3.11 | 3.06 | 21.58M |
| September 16, 2026 | 3.1 | 3.1 | 3.1 | 3.12 | 3.05 | 22.38M |
| September 15, 2026 | 3.11 | 3.11 | 3.11 | 3.13 | 3.07 | 22.74M |
| September 11, 2026 | 3.16 | 3.12 | 3.12 | 3.16 | 3.09 | 21.58M |
| September 10, 2026 | 3.17 | 3.16 | 3.16 | 3.18 | 3.14 | 21.23M |
| September 09, 2026 | 3.14 | 3.16 | 3.16 | 3.19 | 3.12 | 23.99M |
| September 08, 2026 | 3.11 | 3.14 | 3.14 | 3.15 | 3.1 | 18.9M |
| September 07, 2026 | 3.11 | 3.11 | 3.11 | 3.13 | 3.09 | 18.47M |
| September 04, 2026 | 3.12 | 3.12 | 3.12 | 3.16 | 3.1 | 29.79M |
| September 03, 2026 | 3.11 | 3.13 | 3.13 | 3.15 | 3.1 | 23.34M |
| September 02, 2026 | 3.13 | 3.12 | 3.12 | 3.15 | 3.09 | 19.31M |
| September 01, 2026 | 3.08 | 3.14 | 3.14 | 3.16 | 3.07 | 32.1M |
| August 31, 2026 | 3.11 | 3.09 | 3.09 | 3.13 | 3.08 | 21.11M |
| August 28, 2026 | 3.07 | 3.11 | 3.11 | 3.12 | 3.05 | 21.57M |
| August 27, 2026 | 3.11 | 3.08 | 3.08 | 3.11 | 3.04 | 28.04M |
| August 26, 2026 | 3.08 | 3.12 | 3.12 | 3.13 | 3.06 | 22.28M |
| August 25, 2026 | 3.05 | 3.08 | 3.08 | 3.11 | 3.05 | 22.06M |
| August 24, 2026 | 3.02 | 3.05 | 3.05 | 3.06 | 3.01 | 21.47M |
| August 21, 2026 | 3.05 | 3.01 | 3.01 | 3.05 | 2.99 | 21.83M |
| August 20, 2026 | 3.01 | 3.05 | 3.05 | 3.07 | 3.01 | 25.01M |
| August 19, 2026 | 3.03 | 3.02 | 3.02 | 3.06 | 3.01 | 19.06M |
| August 18, 2026 | 3.03 | 3.04 | 3.04 | 3.07 | 3.02 | 17.83M |
| August 17, 2026 | 3.02 | 3.04 | 3.04 | 3.05 | 3 | 16.22M |
| August 14, 2026 | 3.02 | 3.02 | 3.02 | 3.04 | 3.01 | 13.67M |
| August 13, 2026 | 3.05 | 3.03 | 3.03 | 3.06 | 3.02 | 14.03M |
| August 12, 2026 | 3.05 | 3.05 | 3.05 | 3.06 | 3.02 | 16.56M |
| August 11, 2026 | 3.08 | 3.05 | 3.05 | 3.09 | 3.04 | 15.59M |
| August 10, 2026 | 3.04 | 3.08 | 3.08 | 3.09 | 3.02 | 24.52M |
| August 07, 2026 | 3.05 | 3.03 | 3.03 | 3.06 | 3.01 | 22.69M |
| August 06, 2026 | 3.08 | 3.06 | 3.06 | 3.09 | 3.03 | 27.08M |
| August 05, 2026 | 3.1 | 3.08 | 3.08 | 3.12 | 3.07 | 18.4M |
| August 04, 2026 | 3.16 | 3.1 | 3.1 | 3.18 | 3.1 | 28.96M |
| August 03, 2026 | 3.1 | 3.17 | 3.17 | 3.17 | 3.1 | 31.38M |
| July 31, 2026 | 3.09 | 3.11 | 3.11 | 3.12 | 3.06 | 26.46M |
| July 30, 2026 | 3.07 | 3.1 | 3.1 | 3.12 | 3.06 | 27.56M |
| July 29, 2026 | 3.04 | 3.08 | 3.08 | 3.09 | 3.03 | 26.1M |
| July 28, 2026 | 3.04 | 3.04 | 3.04 | 3.05 | 3.01 | 21.26M |
| July 27, 2026 | 3.05 | 3.05 | 3.05 | 3.07 | 3.03 | 21.46M |
| July 23, 2026 | 3.05 | 3.08 | 3.08 | 3.1 | 3.04 | 23.38M |
| July 22, 2026 | 3.04 | 3.05 | 3.05 | 3.06 | 3 | 29.39M |
| July 21, 2026 | 3.06 | 3.04 | 3.04 | 3.12 | 3.02 | 34.12M |
| July 20, 2026 | 3.03 | 3.07 | 3.07 | 3.08 | 3.01 | 34.3M |
AD
