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 ¥993.29 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,003.39, while ¥1000 invested 1 year ago would be worth ¥899.7. This corresponds to total returns of -0.67%, 0.34%, -10.03%, respectively, with annualized returns of -0.07%, 0.07%, -10.03%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 2.91 | 2.95 | 2.95 | 2.96 | 2.88 | 28.91M |
| July 09, 2026 | 2.92 | 2.92 | 2.92 | 2.94 | 2.9 | 17.31M |
| July 08, 2026 | 2.89 | 2.92 | 2.92 | 2.94 | 2.87 | 18.05M |
| July 07, 2026 | 2.96 | 2.9 | 2.9 | 2.96 | 2.89 | 19.11M |
| July 06, 2026 | 2.92 | 2.95 | 2.95 | 2.96 | 2.9 | 23.6M |
| July 03, 2026 | 2.89 | 2.91 | 2.91 | 2.94 | 2.89 | 18.26M |
| July 02, 2026 | 2.89 | 2.89 | 2.89 | 2.93 | 2.87 | 23.78M |
| July 01, 2026 | 2.83 | 2.87 | 2.87 | 2.89 | 2.81 | 26.65M |
| June 30, 2026 | 2.88 | 2.82 | 2.82 | 2.88 | 2.82 | 18.31M |
| June 29, 2026 | 2.86 | 2.88 | 2.88 | 2.9 | 2.8 | 23.43M |
| June 26, 2026 | 2.92 | 2.87 | 2.87 | 2.93 | 2.86 | 21.75M |
| June 25, 2026 | 2.93 | 2.92 | 2.92 | 2.94 | 2.89 | 17.37M |
| June 24, 2026 | 2.97 | 2.94 | 2.94 | 2.99 | 2.92 | 21.02M |
| June 23, 2026 | 2.96 | 2.97 | 2.97 | 3.03 | 2.95 | 27.26M |
| June 22, 2026 | 2.95 | 2.96 | 2.96 | 2.97 | 2.89 | 27.51M |
| June 18, 2026 | 2.99 | 2.96 | 2.96 | 3 | 2.94 | 16.9M |
| June 17, 2026 | 3.01 | 2.99 | 2.99 | 3.01 | 2.98 | 14.03M |
| June 16, 2026 | 3.04 | 3.01 | 3.01 | 3.05 | 2.99 | 21.02M |
| June 15, 2026 | 3.01 | 3.05 | 3.05 | 3.09 | 3.01 | 29.47M |
| June 12, 2026 | 2.98 | 3.01 | 3.01 | 3.02 | 2.98 | 26.92M |
| June 11, 2026 | 3.01 | 2.98 | 2.98 | 3.02 | 2.96 | 20.09M |
| June 10, 2026 | 3.01 | 3.02 | 3.02 | 3.02 | 2.99 | 16.28M |
| June 09, 2026 | 3.02 | 3.01 | 3.01 | 3.02 | 2.99 | 14.95M |
| June 08, 2026 | 3.04 | 3.02 | 3.02 | 3.05 | 2.99 | 31.3M |
| June 05, 2026 | 3.06 | 3.06 | 3.06 | 3.1 | 3.05 | 20.62M |
| June 04, 2026 | 3.13 | 3.06 | 3.06 | 3.14 | 3.05 | 25.32M |
| June 03, 2026 | 3.12 | 3.13 | 3.13 | 3.14 | 3.09 | 27.77M |
| June 02, 2026 | 3.13 | 3.12 | 3.12 | 3.16 | 3.11 | 18.79M |
| June 01, 2026 | 3.08 | 3.15 | 3.15 | 3.16 | 3.06 | 35.71M |
| May 29, 2026 | 3.06 | 3.08 | 3.08 | 3.11 | 3.05 | 28M |
| May 28, 2026 | 3.07 | 3.05 | 3.05 | 3.09 | 3.04 | 21.14M |
| May 27, 2026 | 3.09 | 3.07 | 3.07 | 3.12 | 3.06 | 20.73M |
| May 26, 2026 | 3.1 | 3.1 | 3.1 | 3.1 | 3.07 | 17.32M |
| May 25, 2026 | 3.09 | 3.11 | 3.11 | 3.11 | 3.08 | 17.43M |
| May 22, 2026 | 3.11 | 3.09 | 3.09 | 3.11 | 3.07 | 22.04M |
| May 21, 2026 | 3.13 | 3.1 | 3.1 | 3.17 | 3.1 | 29.5M |
| May 20, 2026 | 3.16 | 3.13 | 3.13 | 3.17 | 3.12 | 18.32M |
| May 19, 2026 | 3.12 | 3.17 | 3.17 | 3.18 | 3.12 | 25.27M |
| May 18, 2026 | 3.14 | 3.13 | 3.13 | 3.15 | 3.11 | 21.87M |
| May 15, 2026 | 3.2 | 3.15 | 3.15 | 3.2 | 3.12 | 35.01M |
| May 14, 2026 | 3.24 | 3.19 | 3.19 | 3.24 | 3.19 | 29.48M |
| May 13, 2026 | 3.24 | 3.24 | 3.24 | 3.25 | 3.21 | 25.72M |
| May 12, 2026 | 3.27 | 3.24 | 3.24 | 3.28 | 3.23 | 27.53M |
| May 11, 2026 | 3.3 | 3.27 | 3.27 | 3.31 | 3.25 | 30.09M |
| May 08, 2026 | 3.26 | 3.3 | 3.3 | 3.33 | 3.26 | 38.65M |
| May 07, 2026 | 3.26 | 3.27 | 3.27 | 3.28 | 3.25 | 20.76M |
| May 06, 2026 | 3.24 | 3.26 | 3.26 | 3.28 | 3.23 | 29.82M |
| April 30, 2026 | 3.25 | 3.24 | 3.24 | 3.27 | 3.22 | 32.5M |
| April 29, 2026 | 3.23 | 3.26 | 3.26 | 3.27 | 3.22 | 24.49M |
| April 28, 2026 | 3.22 | 3.23 | 3.23 | 3.24 | 3.2 | 27.14M |
| April 27, 2026 | 3.23 | 3.22 | 3.22 | 3.24 | 3.21 | 18.9M |
| April 24, 2026 | 3.25 | 3.24 | 3.24 | 3.26 | 3.22 | 24.81M |
| April 23, 2026 | 3.24 | 3.26 | 3.26 | 3.27 | 3.23 | 26.12M |
| April 22, 2026 | 3.25 | 3.23 | 3.23 | 3.26 | 3.23 | 17.75M |
| April 21, 2026 | 3.24 | 3.25 | 3.25 | 3.26 | 3.23 | 20.6M |
| April 20, 2026 | 3.25 | 3.24 | 3.24 | 3.27 | 3.23 | 28.86M |
| April 17, 2026 | 3.26 | 3.25 | 3.25 | 3.27 | 3.24 | 19.85M |
| April 16, 2026 | 3.25 | 3.26 | 3.26 | 3.27 | 3.24 | 23.2M |
| April 15, 2026 | 3.27 | 3.25 | 3.25 | 3.28 | 3.24 | 26.14M |
| April 14, 2026 | 3.29 | 3.27 | 3.27 | 3.29 | 3.24 | 33.41M |
AD
