Advertisement
U.S. markets close in 3 hours 49 minutes

Guangzhou Pearl River Development Group Co., Ltd. (600684.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
2.8100-0.2300 (-7.57%)
At close: 03:00PM CST
Advertisement
Time Period:
Mar 01, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 20243.06003.14002.80002.81002.810027,441,190
Feb 27, 20242.93003.05002.92003.04003.040015,833,442
Feb 26, 20242.96003.04002.89002.96002.960017,433,345
Feb 23, 20242.88002.96002.85002.94002.940015,904,060
Feb 22, 20242.85002.89002.80002.88002.880014,835,876
Feb 21, 20242.75002.91002.73002.85002.850020,692,490
Feb 20, 20242.71002.78002.67002.76002.760019,657,788
Feb 19, 20242.71002.76002.66002.72002.720022,593,698
Feb 08, 20242.50002.63002.40002.63002.630033,852,738
Feb 07, 20242.70002.70002.39002.39002.390041,456,460
Feb 06, 20242.61002.80002.48002.65002.650028,960,071
Feb 05, 20243.01003.01002.75002.75002.750031,988,695
Feb 02, 20243.16003.28002.94003.05003.050039,655,501
Feb 01, 20243.20003.33003.17003.18003.180033,376,460
Jan 31, 20243.44003.46003.23003.25003.250061,169,099
Jan 30, 20243.97003.97003.58003.58003.580048,590,100
Jan 29, 20243.98003.98003.98003.98003.980028,257,576
Jan 26, 20243.47003.68003.46003.62003.620031,625,578
Jan 25, 20243.35003.48003.30003.47003.470018,951,140
Jan 24, 20243.21003.33003.18003.32003.320015,018,700
Jan 23, 20243.20003.24003.11003.21003.210015,019,622
Jan 22, 20243.38003.38003.15003.18003.180016,601,189
Jan 19, 20243.35003.42003.32003.35003.350011,076,500
Jan 18, 20243.33003.37003.26003.36003.360015,066,200
Jan 17, 20243.44003.45003.35003.36003.360013,210,500
Jan 16, 20243.52003.56003.39003.45003.450018,456,770
Jan 15, 20243.47003.53003.43003.49003.490012,653,947
Jan 12, 20243.47003.55003.45003.48003.480015,759,254
Jan 11, 20243.41003.49003.40003.48003.480012,242,020
Jan 10, 20243.44003.46003.38003.42003.420010,382,900
Jan 09, 20243.39003.47003.37003.43003.430015,292,800
Jan 08, 20243.55003.59003.39003.39003.390020,602,153
Jan 05, 20243.45003.52003.42003.43003.430013,465,838
Jan 04, 20243.48003.51003.45003.46003.460012,177,980
Jan 03, 20243.47003.54003.44003.47003.470013,937,802
Jan 02, 20243.49003.49003.44003.45003.45009,892,519
Dec 29, 20233.50003.54003.46003.47003.470013,595,890
Dec 28, 20233.45003.59003.41003.51003.510015,483,520
Dec 27, 20233.41003.49003.37003.45003.450010,370,475
Dec 26, 20233.45003.47003.38003.40003.400010,009,575
Dec 25, 20233.55003.55003.42003.45003.450012,148,315
Dec 22, 20233.62003.62003.51003.52003.520012,397,822
Dec 21, 20233.55003.62003.53003.61003.610013,970,128
Dec 20, 20233.67003.67003.55003.56003.560013,370,981
Dec 19, 20233.69003.75003.59003.63003.630017,991,360
Dec 18, 20233.76003.82003.67003.69003.690017,782,427
Dec 15, 20233.73003.87003.73003.78003.780017,819,476
Dec 14, 20233.69003.78003.65003.72003.720025,865,956
Dec 13, 20233.70003.77003.65003.65003.650038,858,370
Dec 12, 20233.52003.73003.50003.71003.710058,663,821
Dec 11, 20233.76003.76003.49003.59003.590067,243,651
Dec 08, 20234.10004.16003.80003.88003.880059,470,303
Dec 07, 20233.97004.13003.94004.12004.120043,557,473
Dec 06, 20233.75003.97003.74003.93003.930028,761,120
Dec 05, 20233.80003.83003.73003.73003.730012,591,620
Dec 04, 20233.81003.84003.76003.81003.810013,319,757
Dec 01, 20233.75003.84003.74003.80003.800012,492,600
Nov 30, 20233.72003.79003.72003.75003.750013,713,720
Nov 29, 20233.90003.90003.74003.77003.770022,063,000
Nov 28, 20233.93003.96003.86003.88003.880016,195,716
Nov 27, 20234.00004.03003.92003.93003.930017,323,883
Nov 24, 20234.06004.10004.00004.02004.020019,843,808
Nov 23, 20234.00004.11003.90004.05004.050030,280,948
Nov 22, 20233.99004.10003.96003.97003.970038,187,389
Nov 21, 20233.89004.16003.88004.03004.030058,322,237
Nov 20, 20233.97004.01003.84003.87003.870029,751,320
Nov 17, 20234.01004.04003.87003.89003.890036,922,988
Nov 16, 20234.08004.10003.96004.04004.040036,226,920
Nov 15, 20234.30004.33004.07004.13004.130065,268,838
Nov 14, 20233.99004.30003.89004.24004.240089,813,280
Nov 13, 20233.81004.19003.81004.05004.050076,095,461
Nov 10, 20233.83003.84003.72003.81003.810016,626,959
Nov 09, 20233.78003.92003.76003.82003.820032,401,204
Nov 08, 20233.76003.84003.74003.76003.760023,002,085
Nov 07, 20233.74003.80003.70003.77003.770024,435,865
Nov 06, 20233.69003.77003.63003.71003.710030,019,668
Nov 03, 20233.77003.82003.66003.69003.690036,494,000
Nov 02, 20233.69003.94003.64003.80003.800039,242,605
Nov 01, 20233.70003.72003.63003.69003.690024,107,200
Oct 31, 20233.60003.83003.58003.74003.740035,265,686
Oct 30, 20233.54003.65003.52003.60003.600020,529,100
Oct 27, 20233.56003.62003.52003.54003.540018,206,790
Oct 26, 20233.64003.65003.53003.55003.550022,863,004
Oct 25, 20233.76003.90003.64003.66003.660031,979,813
Oct 24, 20233.49003.67003.46003.61003.610023,020,573
Oct 23, 20233.53003.57003.44003.49003.490022,252,880
Oct 20, 20233.50003.61003.46003.54003.540025,129,340
Oct 19, 20233.47003.56003.44003.48003.480017,119,186
Oct 18, 20233.54003.56003.43003.46003.460012,836,400
Oct 17, 20233.54003.56003.49003.53003.530020,231,122
Oct 16, 20233.57003.61003.53003.54003.540013,429,799
Oct 13, 20233.60003.68003.58003.59003.590017,250,907
Oct 12, 20233.61003.64003.57003.60003.600014,858,480
Oct 11, 20233.68003.68003.57003.61003.610021,684,310
Oct 10, 20233.70003.72003.62003.65003.650015,560,814
Oct 09, 20233.78003.78003.61003.66003.660018,850,636
Sep 28, 20233.80003.84003.77003.78003.780014,055,396
Sep 27, 20233.82003.86003.78003.78003.780015,889,200
Sep 26, 20233.86003.89003.82003.83003.830012,325,230
Sep 25, 20233.94003.96003.85003.86003.860022,146,933
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...