Advertisement
Advertisement
U.S. markets open in 7 hours 18 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

Shanghai - Shanghai Delayed Price. Currency in CNY
4.10000.0000 (0.00%)
At close: 02:56PM CST
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20224.13004.21004.08004.10004.100026,406,377
Dec 02, 20224.18004.18004.01004.10004.100032,151,895
Dec 01, 20224.15004.30004.06004.18004.180042,145,291
Nov 30, 20224.08004.24004.06004.15004.150074,110,245
Nov 29, 20224.14004.26003.98004.12004.120080,013,627
Nov 28, 20223.76003.93003.74003.89003.890035,687,165
Nov 25, 20223.67003.95003.66003.84003.840040,539,054
Nov 24, 20223.77003.81003.70003.71003.710026,577,325
Nov 23, 20223.66003.72003.64003.72003.720018,142,897
Nov 22, 20223.75003.79003.62003.64003.640021,447,904
Nov 21, 20223.76003.76003.65003.72003.720021,071,610
Nov 18, 20223.80003.84003.75003.79003.790025,832,789
Nov 17, 20223.82003.88003.77003.83003.830028,226,966
Nov 16, 20223.93003.97003.79003.82003.820041,250,163
Nov 15, 20223.96004.08003.90003.97003.970058,681,476
Nov 14, 20224.00004.33003.83004.10004.100081,894,288
Nov 11, 20223.81004.09003.77003.94003.940083,013,054
Nov 10, 20223.69003.80003.66003.77003.770037,155,045
Nov 09, 20223.77003.84003.75003.77003.770042,895,817
Nov 08, 20223.86003.86003.73003.77003.770046,721,733
Nov 07, 20223.93003.95003.82003.86003.860091,821,458
Nov 04, 20224.82004.82003.98004.09004.0900137,536,276
Nov 03, 20224.38004.38004.38004.38004.38007,968,612
Nov 02, 20223.98003.98003.98003.98003.98004,077,250
Nov 01, 20223.62003.62003.62003.62003.62005,029,763
Oct 31, 20223.41003.42003.24003.29003.290017,247,166
Oct 28, 20223.50003.57003.40003.43003.430016,458,928
Oct 27, 20223.37003.65003.36003.57003.570025,547,654
Oct 26, 20223.40003.44003.34003.38003.380010,149,300
Oct 25, 20223.41003.50003.36003.40003.400010,491,753
Oct 24, 20223.48003.55003.41003.44003.440017,112,870
Oct 21, 20223.55003.61003.42003.45003.450019,367,699
Oct 20, 20223.43003.78003.40003.50003.500037,973,118
Oct 19, 20223.42003.54003.35003.45003.450048,222,036
Oct 18, 20223.15003.45003.15003.45003.450043,832,033
Oct 17, 20223.08003.15003.04003.14003.14008,373,080
Oct 14, 20223.06003.13003.06003.09003.09006,395,560
Oct 13, 20223.09003.09003.03003.05003.05005,587,700
Oct 12, 20223.11003.11003.00003.11003.11007,359,809
Oct 11, 20223.07003.10003.02003.08003.08006,013,675
Oct 10, 20223.11003.19003.06003.07003.07009,267,706
Sep 30, 20223.11003.17003.06003.09003.09006,003,718
Sep 29, 20223.18003.21003.04003.09003.090010,279,600
Sep 28, 20223.28003.29003.15003.16003.16007,258,208
Sep 27, 20223.23003.26003.11003.26003.26009,643,349
Sep 26, 20223.24003.27003.16003.18003.18009,398,080
Sep 23, 20223.29003.37003.25003.26003.26008,074,286
Sep 22, 20223.39003.44003.27003.27003.270010,464,461
Sep 21, 20223.25003.44003.20003.41003.410011,656,997
Sep 20, 20223.32003.40003.24003.26003.26007,423,204
Sep 19, 20223.34003.36003.25003.29003.29007,710,124
Sep 16, 20223.48003.49003.33003.34003.340012,950,586
Sep 15, 20223.44003.57003.38003.47003.470014,489,722
Sep 14, 20223.37003.47003.36003.39003.39006,746,420
Sep 13, 20223.55003.55003.41003.43003.43009,470,700
Sep 09, 20223.48003.55003.47003.52003.520011,628,687
Sep 08, 20223.53003.56003.45003.47003.47008,937,127
Sep 07, 20223.54003.55003.50003.52003.52009,836,662
Sep 06, 20223.50003.57003.47003.54003.540011,213,279
Sep 05, 20223.45003.50003.41003.47003.470011,051,553
Sep 02, 20223.43003.48003.41003.47003.470010,532,376
Sep 01, 20223.37003.47003.36003.43003.430016,195,422
Aug 31, 20223.38003.48003.33003.35003.350013,403,095
Aug 30, 20223.31003.39003.31003.36003.360010,960,179
Aug 29, 20223.22003.35003.19003.35003.350012,091,317
Aug 26, 20223.22003.30003.20003.25003.25008,803,867
Aug 25, 20223.22003.25003.16003.22003.22006,908,516
Aug 24, 20223.27003.31003.21003.22003.22007,905,020
Aug 23, 20223.26003.29003.23003.26003.26006,771,361
Aug 22, 20223.22003.28003.21003.27003.27006,879,709
Aug 19, 20223.21003.28003.21003.23003.23006,195,544
Aug 18, 20223.27003.27003.19003.23003.23007,478,504
Aug 17, 20223.24003.30003.22003.28003.280010,607,356
Aug 16, 20223.15003.24003.15003.23003.23008,075,463
Aug 15, 20223.19003.24003.15003.16003.16005,788,596
Aug 12, 20223.15003.22003.13003.20003.20008,612,261
Aug 11, 20223.12003.17003.10003.15003.15006,409,278
Aug 10, 20223.11003.13003.07003.10003.10007,268,098
Aug 09, 20223.17003.18003.13003.14003.14005,679,480
Aug 08, 20223.16003.27003.13003.18003.18007,455,840
Aug 05, 20223.10003.19003.06003.16003.16006,710,715
Aug 04, 20223.06003.10003.03003.09003.09005,607,662
Aug 03, 20223.09003.16003.05003.06003.06007,083,440
Aug 02, 20223.19003.19003.04003.09003.090013,518,713
Aug 01, 20223.22003.23003.18003.21003.21006,417,139
Jul 29, 20223.29003.30003.21003.23003.23008,291,089
Jul 28, 20223.28003.32003.25003.29003.29009,585,730
Jul 27, 20223.32003.38003.25003.28003.280012,383,785
Jul 26, 20223.21003.31003.19003.30003.300012,986,945
Jul 25, 20223.20003.27003.19003.20003.20007,418,300
Jul 22, 20223.22003.28003.17003.22003.22008,458,271
Jul 21, 20223.23003.28003.22003.22003.220011,096,165
Jul 20, 20223.23003.27003.22003.24003.240010,238,108
Jul 19, 20223.25003.27003.18003.23003.230011,395,993
Jul 18, 20223.09003.26003.09003.23003.230016,566,038
Jul 15, 20223.30003.32003.10003.11003.110033,939,878
Jul 14, 20223.53003.57003.40003.41003.410021,633,021
Jul 13, 20223.54003.62003.53003.55003.550011,101,937
Jul 12, 20223.51003.57003.50003.55003.550010,814,825
Jul 11, 20223.52003.63003.46003.54003.540012,465,330
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement