Shanghai - Delayed Quote CNY

Guangzhou Port Company Limited (601228.SS)

3.2100
-0.0300
(-0.93%)
At close: May 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 20253.24003.26003.21003.21003.210025,322,233
May 29, 20253.23003.26003.22003.24003.240022,136,812
May 28, 20253.23003.25003.22003.24003.240012,694,992
May 27, 20253.22003.25003.21003.24003.240017,730,456
May 26, 20253.23003.24003.21003.22003.220018,125,800
May 23, 20253.27003.28003.22003.23003.230034,129,192
May 22, 20253.30003.31003.25003.30003.300046,773,325
May 21, 20253.30003.35003.27003.31003.310045,622,517
May 20, 20253.45003.46003.30003.31003.310071,861,512
May 19, 20253.31003.45003.31003.44003.440089,991,170
May 16, 20253.33003.39003.29003.31003.310063,922,725
May 15, 20253.39003.50003.33003.34003.3400104,803,192
May 14, 20253.28003.43003.26003.38003.380093,892,666
May 13, 20253.28003.30003.24003.28003.280047,664,725
May 12, 20253.22003.23003.21003.23003.230015,546,680
May 9, 20253.21003.23003.20003.22003.220018,261,180
May 8, 20253.20003.22003.18003.21003.210018,991,500
May 7, 20253.17003.21003.16003.20003.200031,937,412
May 6, 20253.14003.17003.13003.16003.160017,025,112
Apr 30, 20253.16003.17003.13003.13003.130020,045,100
Apr 29, 20253.17003.19003.15003.17003.170017,004,579
Apr 28, 20253.17003.19003.15003.18003.180018,681,107
Apr 25, 20253.18003.19003.16003.18003.180015,228,179
Apr 24, 20253.19003.19003.16003.18003.180016,240,807
Apr 23, 20253.21003.22003.17003.19003.190020,319,400
Apr 22, 20253.17003.23003.16003.22003.220039,260,300
Apr 21, 20253.17003.18003.15003.17003.170014,909,100
Apr 18, 20253.18003.18003.14003.17003.170018,843,387
Apr 17, 20253.19003.20003.16003.18003.180024,723,052
Apr 16, 20253.16003.22003.15003.20003.200039,787,440
Apr 15, 20253.22003.23003.15003.16003.160035,568,062
Apr 14, 20253.23003.25003.21003.23003.230046,186,254
Apr 11, 20253.21003.33003.18003.24003.240075,496,664
Apr 10, 20253.22003.26003.19003.21003.210066,478,402
Apr 9, 20253.09003.29003.03003.25003.250079,278,811
Apr 8, 20253.05003.13003.05003.12003.120054,516,102
Apr 7, 20253.21003.25002.99003.03003.030073,327,300
Apr 3, 20253.23003.33003.23003.31003.310051,415,400
Apr 2, 20253.25003.27003.24003.24003.240020,968,100
Apr 1, 20253.20003.26003.19003.25003.250035,557,950
Mar 31, 20253.22003.25003.18003.20003.200030,235,812
Mar 28, 20253.26003.27003.21003.23003.230026,727,412
Mar 27, 20253.28003.29003.24003.26003.260029,079,261
Mar 26, 20253.27003.29003.24003.28003.280032,876,555
Mar 25, 20253.23003.29003.22003.28003.280048,042,247
Mar 24, 20253.24003.25003.19003.22003.220032,173,510
Mar 21, 20253.20003.27003.20003.24003.240047,170,700
Mar 20, 20253.22003.23003.20003.21003.210027,634,765
Mar 19, 20253.23003.25003.21003.22003.220038,540,736
Mar 18, 20253.21003.30003.18003.26003.260088,910,761
Mar 17, 20253.21003.23003.20003.20003.200032,023,440
Mar 14, 20253.16003.20003.15003.20003.200035,928,900
Mar 13, 20253.16003.17003.14003.16003.160019,091,400
Mar 12, 20253.16003.17003.15003.16003.160021,134,800
Mar 11, 20253.15003.16003.13003.16003.160022,662,237
Mar 10, 20253.14003.17003.14003.14003.140017,919,500
Mar 7, 20253.15003.17003.14003.14003.140019,974,117
Mar 6, 20253.15003.16003.13003.15003.150023,026,147
Mar 5, 20253.16003.17003.13003.14003.140020,970,200
Mar 4, 20253.14003.16003.12003.16003.160018,349,100
Mar 3, 20253.15003.17003.13003.13003.130029,939,185
Feb 28, 20253.17003.18003.14003.15003.150025,791,000
Feb 27, 20253.18003.19003.16003.18003.180020,628,300
Feb 26, 20253.16003.18003.15003.18003.180021,679,755
Feb 25, 20253.18003.18003.15003.15003.150030,286,200
Feb 24, 20253.17003.20003.15003.18003.180030,794,400
Feb 21, 20253.17003.18003.15003.17003.170026,849,000
Feb 20, 20253.21003.21003.17003.17003.170029,767,166
Feb 19, 20253.20003.21003.18003.20003.200020,228,224
Feb 18, 20253.24003.24003.18003.20003.200030,014,200
Feb 17, 20253.25003.26003.19003.23003.230032,483,998
Feb 14, 20253.25003.26003.22003.24003.240021,546,722
Feb 13, 20253.25003.27003.24003.25003.250023,109,100
Feb 12, 20253.25003.26003.22003.25003.250020,592,000
Feb 11, 20253.26003.28003.23003.25003.250022,037,930
Feb 10, 20253.24003.27003.23003.25003.250025,872,959
Feb 7, 20253.22003.26003.22003.25003.250031,364,078
Feb 6, 20253.18003.24003.17003.23003.230025,992,511
Feb 5, 20253.21003.21003.17003.19003.190025,941,500
Jan 27, 20253.18003.25003.17003.19003.190028,904,617
Jan 24, 20253.18003.19003.15003.17003.170025,262,274
Jan 23, 20253.17003.22003.16003.19003.190022,031,652
Jan 22, 20253.19003.19003.14003.15003.150021,707,952
Jan 21, 20253.22003.23003.18003.19003.190016,381,705
Jan 20, 20253.24003.27003.20003.21003.210020,305,297
Jan 17, 20253.20003.24003.17003.23003.230019,702,397
Jan 16, 20253.21003.24003.19003.21003.210021,980,597
Jan 15, 20253.21003.24003.19003.20003.200019,693,822
Jan 14, 20253.16003.23003.15003.22003.220027,648,000
Jan 13, 20253.17003.17003.13003.16003.160023,403,110
Jan 10, 20253.20003.21003.16003.17003.170024,317,800
Jan 9, 20253.24003.24003.19003.20003.200020,532,000
Jan 8, 20253.23003.26003.18003.24003.240030,142,488
Jan 7, 20253.25003.26003.20003.23003.230023,406,231
Jan 6, 20253.23003.28003.20003.26003.260025,073,442
Jan 3, 20253.28003.30003.21003.23003.230031,233,366
Jan 2, 20253.38003.41003.25003.27003.270039,172,936
Dec 31, 20243.43003.46003.38003.39003.390025,496,336
Dec 30, 20243.45003.46003.41003.43003.430015,993,209
Dec 27, 20243.39003.46003.39003.45003.450025,215,733
Dec 26, 20243.43003.43003.38003.40003.400017,843,102
Dec 25, 20243.45003.46003.39003.42003.420020,334,936
Dec 24, 20243.43003.46003.42003.45003.450020,128,400
Dec 23, 20243.48003.48003.42003.42003.420023,770,696
Dec 20, 20243.50003.52003.47003.48003.480022,009,100
Dec 19, 20243.50003.52003.47003.50003.500023,237,400
Dec 18, 20243.51003.59003.51003.53003.530030,863,647
Dec 17, 20243.55003.56003.48003.50003.500031,684,589
Dec 16, 20243.52003.58003.51003.54003.540031,374,000
Dec 13, 20243.61003.62003.51003.52003.520034,117,879
Dec 12, 20243.58003.61003.56003.60003.600030,938,952
Dec 11, 20243.52003.59003.51003.58003.580037,677,817
Dec 10, 20243.60003.63003.51003.53003.530041,608,179
Dec 9, 20243.56003.59003.51003.54003.540031,937,200
Dec 6, 20243.50003.56003.49003.56003.560029,412,416
Dec 5, 20243.51003.52003.48003.49003.490021,562,816
Dec 4, 20243.56003.56003.49003.51003.510030,399,333
Dec 3, 20243.57003.58003.51003.56003.560031,181,607
Dec 2, 20243.49003.58003.47003.56003.560052,374,900
Nov 29, 20243.46003.50003.45003.47003.470035,154,779
Nov 28, 20243.40003.49003.39003.46003.460048,490,078
Nov 27, 20243.41003.42003.33003.41003.410060,803,428
Nov 26, 20243.37003.65003.36003.43003.430072,492,900
Nov 25, 20243.38003.43003.36003.39003.390030,050,956
Nov 22, 20243.46003.50003.37003.38003.380037,290,600
Nov 21, 20243.51003.52003.45003.47003.470029,905,874
Nov 20, 20243.46003.54003.45003.52003.520039,950,770
Nov 19, 20243.45003.50003.40003.48003.480042,364,653
Nov 18, 20243.42003.59003.41003.44003.440063,936,196
Nov 15, 20243.42003.48003.41003.42003.420029,365,475
Nov 14, 20243.48003.49003.42003.42003.420033,253,123
Nov 13, 20243.48003.52003.47003.49003.490034,663,730
Nov 12, 20243.54003.56003.47003.50003.500037,638,130
Nov 11, 20243.54003.56003.50003.54003.540033,181,200
Nov 8, 20243.62003.64003.52003.57003.570047,483,275
Nov 7, 20243.50003.60003.49003.60003.600044,559,318
Nov 6, 20243.53003.56003.48003.52003.520036,504,366
Nov 5, 20243.45003.52003.44003.52003.520032,272,764
Nov 4, 20243.45003.47003.43003.46003.460026,214,100
Nov 1, 20243.48003.51003.45003.47003.470030,972,015
Oct 31, 20243.50003.55003.45003.49003.490035,635,879
Oct 30, 20243.45003.54003.43003.52003.520035,615,400
Oct 29, 20243.53003.54003.43003.45003.450034,146,105
Oct 28, 20243.44003.53003.42003.52003.520034,890,308
Oct 25, 20243.39003.48003.38003.45003.450034,258,308
Oct 24, 20243.40003.43003.37003.40003.400022,882,105
Oct 23, 20243.37003.40003.36003.39003.390029,712,810
Oct 22, 20243.32003.37003.31003.37003.370028,040,000
Oct 21, 20243.36003.38003.30003.31003.310036,087,416
Oct 18, 20243.29003.44003.27003.36003.360043,091,733
Oct 17, 20243.37003.39003.30003.31003.310027,149,116
Oct 16, 20243.28003.39003.27003.36003.360031,392,864
Oct 15, 20243.39003.39003.31003.31003.310036,254,140
Oct 14, 20243.38003.42003.36003.40003.400039,512,136
Oct 11, 20243.44003.45003.34003.38003.380038,126,194
Oct 10, 20243.43003.51003.38003.44003.440047,038,063
Oct 9, 20243.61003.61003.40003.41003.410068,062,835
Oct 8, 20243.91003.91003.50003.65003.6500100,955,242
Sep 30, 20243.37003.58003.37003.55003.550090,610,390
Sep 27, 20243.32003.37003.27003.34003.340030,398,000
Sep 26, 20243.20003.30003.18003.30003.300032,093,600
Sep 25, 20243.20003.24003.18003.20003.200031,239,653
Sep 24, 20243.08003.17003.06003.17003.170030,646,513
Sep 23, 20243.05003.08003.03003.07003.070016,759,100
Sep 20, 20243.05003.05003.01003.03003.030012,452,074
Sep 19, 20243.02003.06003.00003.04003.040015,501,500
Sep 18, 20243.01003.03002.95003.03003.030015,927,600
Sep 13, 20243.01003.05003.01003.01003.010011,590,100
Sep 12, 20243.01003.05003.00003.02003.020012,838,200
Sep 11, 20243.06003.08003.01003.01003.010019,082,900
Sep 10, 20243.09003.10003.03003.08003.080018,272,500
Sep 9, 20243.10003.11003.06003.07003.070016,031,600
Sep 6, 20243.10003.15003.09003.11003.110014,927,200
Sep 5, 20243.12003.12003.08003.10003.100013,004,600
Sep 4, 20243.12003.14003.10003.11003.110013,150,200
Sep 3, 20243.12003.17003.09003.10003.100017,757,499
Sep 2, 20243.10003.15003.09003.13003.130025,063,200
Aug 30, 20243.07003.14003.06003.11003.110024,056,100
Aug 29, 20243.16003.16003.07003.07003.070028,913,000
Aug 28, 20243.16003.19003.15003.17003.170011,743,800
Aug 27, 20243.19003.19003.16003.17003.17009,951,900
Aug 26, 20243.16003.20003.15003.19003.190016,776,600
Aug 23, 20243.18003.19003.15003.18003.180014,558,500
Aug 22, 20243.18003.20003.17003.18003.180011,296,500
Aug 21, 20243.19003.21003.17003.17003.170013,149,600
Aug 20, 20243.22003.23003.18003.20003.200016,626,400
Aug 19, 20243.18003.22003.16003.22003.220017,066,400
Aug 16, 20243.21003.22003.16003.17003.170014,421,300
Aug 15, 20243.16003.21003.15003.21003.210018,900,800
Aug 14, 20243.15003.20003.14003.17003.170015,986,300
Aug 13, 20243.14003.17003.12003.16003.160015,250,793
Aug 12, 20243.14003.16003.13003.14003.140013,373,493
Aug 9, 20243.17003.19003.14003.16003.160013,943,000
Aug 8, 20243.11003.19003.11003.17003.170027,233,793
Aug 7, 20243.16003.17003.11003.11003.110040,202,993
Aug 6, 20243.18003.35003.16003.20003.200053,776,700
Aug 5, 20243.21003.25003.17003.18003.180027,782,989
Aug 2, 20243.22003.24003.19003.21003.210027,448,800
Aug 1, 20243.17003.23003.16003.22003.220029,719,023
Jul 31, 20243.14003.21003.13003.17003.170030,378,850
Jul 30, 20243.13003.15003.11003.13003.130016,608,473
Jul 29, 20243.08003.13003.07003.13003.130021,255,948
Jul 26, 20243.08003.10003.06003.08003.080017,016,200
Jul 25, 20243.03003.09003.02003.08003.080028,240,500
Jul 24, 20243.02003.05003.01003.02003.020018,537,260
Jul 23, 20243.03003.07003.02003.03003.030021,849,100
Jul 22, 20243.07003.08003.02003.04003.040023,326,300
Jul 19, 20243.08003.09003.05003.08003.080016,035,323
Jul 18, 20243.05003.09003.03003.07003.070017,326,503
Jul 17, 20243.03003.06003.02003.06003.060014,569,300
Jul 16, 20243.04003.05003.02003.04003.040015,130,500
Jul 15, 20243.05003.07003.02003.05003.050017,210,692
Jul 12, 2024 0.043 Dividend
Jul 12, 20243.08003.08003.04003.05003.050014,641,948
Jul 11, 20243.09003.11003.08003.10003.057017,889,900
Jul 10, 20243.09003.11003.05003.06003.017613,112,797
Jul 9, 20243.04003.10003.02003.09003.047121,186,169
Jul 8, 20243.09003.09003.04003.05003.007714,966,400
Jul 5, 20243.10003.10003.10003.10003.0570-
Jul 4, 20243.13003.15003.09003.10003.057016,550,760
Jul 3, 20243.13003.16003.12003.13003.086614,144,300
Jul 2, 20243.10003.15003.09003.13003.086620,695,512
Jul 1, 20243.05003.11003.04003.10003.057021,778,172
Jun 28, 20243.03003.10003.03003.05003.007723,516,535
Jun 27, 20243.07003.07003.02003.04002.997818,666,635
Jun 26, 20243.05003.09003.02003.07003.027417,678,744
Jun 25, 20243.05003.09003.04003.06003.017617,073,980
Jun 24, 20243.09003.11003.03003.05003.007721,074,600
Jun 21, 20243.06003.11003.06003.08003.037316,953,484
Jun 20, 20243.10003.11003.05003.07003.027418,661,200
Jun 19, 20243.13003.13003.09003.09003.047113,354,532
Jun 18, 20243.10003.14003.08003.13003.086617,786,216
Jun 17, 20243.09003.12003.08003.10003.057016,893,800
Jun 14, 20243.11003.14003.08003.11003.066916,712,736
Jun 13, 20243.18003.19003.09003.11003.066924,313,738
Jun 12, 20243.15003.19003.13003.18003.135920,588,443
Jun 11, 20243.27003.28003.15003.17003.126031,933,400
Jun 7, 20243.19003.28003.18003.26003.214827,132,091
Jun 6, 20243.24003.25003.17003.18003.135926,490,571
Jun 5, 20243.29003.30003.23003.24003.195114,194,900
Jun 4, 20243.26003.29003.25003.29003.244418,901,800
Jun 3, 20243.29003.32003.23003.26003.214828,569,884
May 31, 20243.32003.33003.29003.31003.264111,591,789
May 30, 20243.29003.35003.29003.30003.254220,003,489

Related Tickers

601880.SS Liaoning Port Co., Ltd.
1.4800
-0.67%
 
601018.SS Ningbo Zhoushan Port Company Limited
3.6100
-1.10%
 
601000.SS TangShan Port Group Co.,Ltd
4.1100
+1.23%
 
SOMA.OL Solstad Maritime ASA
22.00
+1.06%
 
9101.T Nippon Yusen Kabushiki Kaisha
5,271.00
+0.88%
 
9104.T Mitsui O.S.K. Lines, Ltd.
5,125.00
+0.14%
 
ZIM ZIM Integrated Shipping Services Ltd.
17.45
+1.28%