Guangzhou Port Company Limited (601228.SS) SHH
3.19
-0.05(-1.54%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.19
-0.05(-1.54%)
Currency In CNY
If you invested ¥1000 in Guangzhou Port Company Limited (601228.SS) since IPO date, it would be worth ¥1,070.47 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,049.34, while ¥1000 invested 1 year ago would be worth ¥955.09. This corresponds to total returns of 7.05%, 4.93%, -4.49%, respectively, with annualized returns of 0.75%, 0.97%, -4.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 3.38 | 3.29 | 3.29 | 3.39 | 3.23 | 82.65M |
| April 10, 2026 | 3.39 | 3.4 | 3.4 | 3.45 | 3.38 | 33.64M |
| April 09, 2026 | 3.42 | 3.38 | 3.38 | 3.46 | 3.37 | 25.65M |
| April 08, 2026 | 3.38 | 3.44 | 3.44 | 3.44 | 3.37 | 29.14M |
| April 07, 2026 | 3.33 | 3.35 | 3.35 | 3.36 | 3.3 | 22.76M |
| April 03, 2026 | 3.36 | 3.32 | 3.32 | 3.4 | 3.31 | 22.66M |
| April 02, 2026 | 3.37 | 3.37 | 3.37 | 3.42 | 3.35 | 25.72M |
| April 01, 2026 | 3.4 | 3.38 | 3.38 | 3.43 | 3.36 | 24.67M |
| March 31, 2026 | 3.41 | 3.38 | 3.38 | 3.46 | 3.37 | 24.57M |
| March 30, 2026 | 3.37 | 3.4 | 3.4 | 3.42 | 3.33 | 27.08M |
| March 27, 2026 | 3.43 | 3.39 | 3.39 | 3.45 | 3.37 | 37.7M |
| March 26, 2026 | 3.46 | 3.46 | 3.46 | 3.5 | 3.45 | 31.41M |
| March 25, 2026 | 3.35 | 3.46 | 3.46 | 3.5 | 3.34 | 50.58M |
| March 24, 2026 | 3.3 | 3.36 | 3.36 | 3.36 | 3.27 | 33.38M |
| March 23, 2026 | 3.42 | 3.26 | 3.26 | 3.43 | 3.23 | 58.67M |
| March 20, 2026 | 3.45 | 3.45 | 3.45 | 3.52 | 3.44 | 31.15M |
| March 19, 2026 | 3.5 | 3.45 | 3.45 | 3.52 | 3.43 | 29.48M |
| March 18, 2026 | 3.55 | 3.51 | 3.51 | 3.57 | 3.5 | 28.83M |
| March 17, 2026 | 3.58 | 3.55 | 3.55 | 3.61 | 3.54 | 26.46M |
| March 16, 2026 | 3.59 | 3.59 | 3.59 | 3.61 | 3.55 | 26.97M |
| March 13, 2026 | 3.64 | 3.59 | 3.59 | 3.64 | 3.58 | 27.83M |
| March 12, 2026 | 3.58 | 3.62 | 3.62 | 3.64 | 3.55 | 42.34M |
| March 11, 2026 | 3.52 | 3.57 | 3.57 | 3.58 | 3.47 | 32.29M |
| March 10, 2026 | 3.53 | 3.53 | 3.53 | 3.55 | 3.51 | 15.11M |
| March 09, 2026 | 3.56 | 3.53 | 3.53 | 3.59 | 3.5 | 40.16M |
| March 06, 2026 | 3.48 | 3.57 | 3.57 | 3.58 | 3.45 | 43.76M |
| March 05, 2026 | 3.46 | 3.49 | 3.49 | 3.5 | 3.44 | 45.26M |
| March 04, 2026 | 3.51 | 3.44 | 3.45 | 3.53 | 3.42 | 53.42M |
| March 03, 2026 | 3.62 | 3.57 | 3.57 | 3.67 | 3.56 | 73.49M |
| March 02, 2026 | 3.59 | 3.6 | 3.6 | 3.63 | 3.55 | 47.51M |
| February 27, 2026 | 3.49 | 3.59 | 3.59 | 3.6 | 3.49 | 42.67M |
| February 26, 2026 | 3.54 | 3.51 | 3.51 | 3.57 | 3.48 | 27.61M |
| February 25, 2026 | 3.46 | 3.52 | 3.52 | 3.57 | 3.46 | 42.74M |
| February 24, 2026 | 3.42 | 3.45 | 3.45 | 3.47 | 3.41 | 33.31M |
| February 13, 2026 | 3.47 | 3.39 | 3.39 | 3.48 | 3.39 | 34.41M |
| February 12, 2026 | 3.5 | 3.47 | 3.47 | 3.58 | 3.46 | 36.88M |
| February 11, 2026 | 3.48 | 3.5 | 3.5 | 3.53 | 3.46 | 32.49M |
| February 10, 2026 | 3.49 | 3.48 | 3.48 | 3.49 | 3.44 | 25.64M |
| February 09, 2026 | 3.49 | 3.49 | 3.49 | 3.51 | 3.46 | 23.79M |
| February 06, 2026 | 3.46 | 3.47 | 3.47 | 3.5 | 3.42 | 26.65M |
| February 05, 2026 | 3.53 | 3.47 | 3.47 | 3.53 | 3.45 | 29.17M |