Advertisement
U.S. markets closed
S&P Futures
4,568.50 +5.50 (+0.12%) Dow Futures
35,496.00 +51.00 (+0.14%) Nasdaq Futures
16,071.50 +23.50 (+0.15%) Russell 2000 Futures
1,801.70 +4.70 (+0.26%) Crude Oil
76.87 +0.46 (+0.60%) Gold
2,049.50 +9.50 (+0.47%)
Guangzhou Pearl River Development Group Co., Ltd. (600684.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Follow
As of 03:00PM CST. Market open.
Advertisement
Time Period:
Nov 29, 2022 - Nov 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 28, 2023 | 3.9300 | 3.9600 | 3.8600 | 3.8800 | 3.8800 | 16,195,716 |
| Nov 27, 2023 | 4.0000 | 4.0300 | 3.9200 | 3.9300 | 3.9300 | 17,323,883 |
| Nov 24, 2023 | 4.0600 | 4.1000 | 4.0000 | 4.0200 | 4.0200 | 19,843,808 |
| Nov 23, 2023 | 4.0000 | 4.1100 | 3.9000 | 4.0500 | 4.0500 | 30,280,948 |
| Nov 22, 2023 | 3.9900 | 4.1000 | 3.9600 | 3.9700 | 3.9700 | 38,187,389 |
| Nov 21, 2023 | 3.8900 | 4.1600 | 3.8800 | 4.0300 | 4.0300 | 58,322,237 |
| Nov 20, 2023 | 3.9700 | 4.0100 | 3.8400 | 3.8700 | 3.8700 | 29,751,320 |
| Nov 17, 2023 | 4.0100 | 4.0400 | 3.8700 | 3.8900 | 3.8900 | 36,922,988 |
| Nov 16, 2023 | 4.0800 | 4.1000 | 3.9600 | 4.0400 | 4.0400 | 36,226,920 |
| Nov 15, 2023 | 4.3000 | 4.3300 | 4.0700 | 4.1300 | 4.1300 | 65,268,838 |
| Nov 14, 2023 | 3.9900 | 4.3000 | 3.8900 | 4.2400 | 4.2400 | 89,813,280 |
| Nov 13, 2023 | 3.8100 | 4.1900 | 3.8100 | 4.0500 | 4.0500 | 76,095,461 |
| Nov 10, 2023 | 3.8300 | 3.8400 | 3.7200 | 3.8100 | 3.8100 | 16,626,959 |
| Nov 09, 2023 | 3.7800 | 3.9200 | 3.7600 | 3.8200 | 3.8200 | 32,401,204 |
| Nov 08, 2023 | 3.7600 | 3.8400 | 3.7400 | 3.7600 | 3.7600 | 23,002,085 |
| Nov 07, 2023 | 3.7400 | 3.8000 | 3.7000 | 3.7700 | 3.7700 | 24,435,865 |
| Nov 06, 2023 | 3.6900 | 3.7700 | 3.6300 | 3.7100 | 3.7100 | 30,019,668 |
| Nov 03, 2023 | 3.7700 | 3.8200 | 3.6600 | 3.6900 | 3.6900 | 36,494,000 |
| Nov 02, 2023 | 3.6900 | 3.9400 | 3.6400 | 3.8000 | 3.8000 | 39,242,605 |
| Nov 01, 2023 | 3.7000 | 3.7200 | 3.6300 | 3.6900 | 3.6900 | 24,107,200 |
| Oct 31, 2023 | 3.6000 | 3.8300 | 3.5800 | 3.7400 | 3.7400 | 35,265,686 |
| Oct 30, 2023 | 3.5400 | 3.6500 | 3.5200 | 3.6000 | 3.6000 | 20,529,100 |
| Oct 27, 2023 | 3.5600 | 3.6200 | 3.5200 | 3.5400 | 3.5400 | 18,206,790 |
| Oct 26, 2023 | 3.6400 | 3.6500 | 3.5300 | 3.5500 | 3.5500 | 22,863,004 |
| Oct 25, 2023 | 3.7600 | 3.9000 | 3.6400 | 3.6600 | 3.6600 | 31,979,813 |
| Oct 24, 2023 | 3.4900 | 3.6700 | 3.4600 | 3.6100 | 3.6100 | 23,020,573 |
| Oct 23, 2023 | 3.5300 | 3.5700 | 3.4400 | 3.4900 | 3.4900 | 22,252,880 |
| Oct 20, 2023 | 3.5000 | 3.6100 | 3.4600 | 3.5400 | 3.5400 | 25,129,340 |
| Oct 19, 2023 | 3.4700 | 3.5600 | 3.4400 | 3.4800 | 3.4800 | 17,119,186 |
| Oct 18, 2023 | 3.5400 | 3.5600 | 3.4300 | 3.4600 | 3.4600 | 12,836,400 |
| Oct 17, 2023 | 3.5400 | 3.5600 | 3.4900 | 3.5300 | 3.5300 | 20,231,122 |
| Oct 16, 2023 | 3.5700 | 3.6100 | 3.5300 | 3.5400 | 3.5400 | 13,429,799 |
| Oct 13, 2023 | 3.6000 | 3.6800 | 3.5800 | 3.5900 | 3.5900 | 17,250,907 |
| Oct 12, 2023 | 3.6100 | 3.6400 | 3.5700 | 3.6000 | 3.6000 | 14,858,480 |
| Oct 11, 2023 | 3.6800 | 3.6800 | 3.5700 | 3.6100 | 3.6100 | 21,684,310 |
| Oct 10, 2023 | 3.7000 | 3.7200 | 3.6200 | 3.6500 | 3.6500 | 15,560,814 |
| Oct 09, 2023 | 3.7800 | 3.7800 | 3.6100 | 3.6600 | 3.6600 | 18,850,636 |
| Sep 28, 2023 | 3.8000 | 3.8400 | 3.7700 | 3.7800 | 3.7800 | 14,055,396 |
| Sep 27, 2023 | 3.8200 | 3.8600 | 3.7800 | 3.7800 | 3.7800 | 15,889,200 |
| Sep 26, 2023 | 3.8600 | 3.8900 | 3.8200 | 3.8300 | 3.8300 | 12,325,230 |
| Sep 25, 2023 | 3.9400 | 3.9600 | 3.8500 | 3.8600 | 3.8600 | 22,146,933 |
| Sep 22, 2023 | 3.8800 | 3.9800 | 3.8200 | 3.9800 | 3.9800 | 35,553,620 |
| Sep 21, 2023 | 4.0000 | 4.0800 | 3.8500 | 3.8700 | 3.8700 | 38,648,267 |
| Sep 20, 2023 | 3.8900 | 3.9500 | 3.8200 | 3.8700 | 3.8700 | 15,742,486 |
| Sep 19, 2023 | 3.9400 | 3.9800 | 3.8900 | 3.8900 | 3.8900 | 12,592,595 |
| Sep 18, 2023 | 3.9200 | 3.9600 | 3.8900 | 3.9300 | 3.9300 | 16,428,947 |
| Sep 15, 2023 | 3.9200 | 4.0800 | 3.9000 | 3.9500 | 3.9500 | 26,491,687 |
| Sep 14, 2023 | 3.9200 | 3.9800 | 3.8800 | 3.9000 | 3.9000 | 20,144,167 |
| Sep 13, 2023 | 3.9700 | 4.0300 | 3.9100 | 3.9100 | 3.9100 | 24,283,099 |
| Sep 12, 2023 | 4.0100 | 4.0200 | 3.9400 | 3.9400 | 3.9400 | 20,884,166 |
| Sep 11, 2023 | 4.0600 | 4.0700 | 3.9500 | 4.0000 | 4.0000 | 25,577,657 |
| Sep 08, 2023 | 4.0900 | 4.1000 | 3.9600 | 4.0200 | 4.0200 | 36,745,761 |
| Sep 07, 2023 | 4.1500 | 4.2700 | 4.0900 | 4.1100 | 4.1100 | 50,106,072 |
| Sep 06, 2023 | 4.1300 | 4.2900 | 4.0200 | 4.1800 | 4.1800 | 65,009,348 |
| Sep 05, 2023 | 4.1700 | 4.1800 | 4.0500 | 4.1000 | 4.1000 | 53,113,803 |
| Sep 04, 2023 | 4.2000 | 4.3000 | 4.1600 | 4.2200 | 4.2200 | 78,868,635 |
| Sep 01, 2023 | 4.5900 | 4.7500 | 4.1400 | 4.1900 | 4.1900 | 121,033,595 |
| Aug 31, 2023 | 4.9100 | 5.0700 | 4.5700 | 4.5900 | 4.5900 | 140,505,272 |
| Aug 30, 2023 | 5.1500 | 5.3800 | 4.9800 | 5.0800 | 5.0800 | 170,812,203 |
| Aug 29, 2023 | 5.4300 | 5.4300 | 4.9400 | 5.4300 | 5.4300 | 208,317,399 |
| Aug 28, 2023 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 7,130,555 |
| Aug 25, 2023 | 4.1200 | 4.4900 | 4.1000 | 4.4900 | 4.4900 | 35,800,619 |
| Aug 24, 2023 | 4.1300 | 4.1800 | 4.0000 | 4.0800 | 4.0800 | 22,705,860 |
| Aug 23, 2023 | 4.0800 | 4.3200 | 4.0400 | 4.0400 | 4.0400 | 37,933,620 |
| Aug 22, 2023 | 4.0200 | 4.1300 | 4.0000 | 4.0500 | 4.0500 | 18,612,524 |
| Aug 21, 2023 | 4.0600 | 4.1200 | 3.9800 | 4.0100 | 4.0100 | 19,992,779 |
| Aug 18, 2023 | 4.1400 | 4.2200 | 4.0500 | 4.0700 | 4.0700 | 19,037,740 |
| Aug 17, 2023 | 4.2000 | 4.2500 | 4.1200 | 4.1700 | 4.1700 | 22,825,020 |
| Aug 16, 2023 | 4.1900 | 4.3400 | 4.1300 | 4.2400 | 4.2400 | 33,106,138 |
| Aug 15, 2023 | 4.1900 | 4.2600 | 4.0900 | 4.1700 | 4.1700 | 39,043,249 |
| Aug 14, 2023 | 4.2200 | 4.3400 | 4.1600 | 4.2200 | 4.2200 | 42,487,339 |
| Aug 11, 2023 | 4.6300 | 4.6500 | 4.2900 | 4.3300 | 4.3300 | 47,385,526 |
| Aug 10, 2023 | 4.3300 | 4.6300 | 4.3000 | 4.4200 | 4.4200 | 37,290,359 |
| Aug 09, 2023 | 4.3500 | 4.5400 | 4.2800 | 4.3400 | 4.3400 | 38,684,738 |
| Aug 08, 2023 | 4.6100 | 4.6400 | 4.2300 | 4.3700 | 4.3700 | 54,910,919 |
| Aug 07, 2023 | 4.5000 | 4.8200 | 4.4800 | 4.6000 | 4.6000 | 94,839,964 |
| Aug 04, 2023 | 4.3800 | 4.7900 | 4.1300 | 4.5700 | 4.5700 | 142,644,457 |
| Aug 03, 2023 | 3.9900 | 4.3800 | 3.9000 | 4.3500 | 4.3500 | 105,389,484 |
| Aug 02, 2023 | 3.9000 | 4.1000 | 3.9000 | 3.9800 | 3.9800 | 28,234,870 |
| Aug 01, 2023 | 3.9000 | 4.0300 | 3.8600 | 3.9400 | 3.9400 | 27,333,491 |
| Jul 31, 2023 | 3.8200 | 4.0400 | 3.8200 | 3.9500 | 3.9500 | 44,706,899 |
| Jul 28, 2023 | 3.7200 | 3.8100 | 3.7200 | 3.7600 | 3.7600 | 20,528,049 |
| Jul 27, 2023 | 3.7300 | 3.7900 | 3.6600 | 3.7200 | 3.7200 | 29,720,822 |
| Jul 26, 2023 | 3.6600 | 3.8300 | 3.6200 | 3.7700 | 3.7700 | 43,170,789 |
| Jul 25, 2023 | 3.5700 | 3.7300 | 3.5000 | 3.6800 | 3.6800 | 38,313,404 |
| Jul 24, 2023 | 3.6000 | 3.7200 | 3.4900 | 3.5400 | 3.5400 | 34,719,574 |
| Jul 21, 2023 | 3.3500 | 3.4300 | 3.3400 | 3.4100 | 3.4100 | 7,460,631 |
| Jul 20, 2023 | 3.3400 | 3.3800 | 3.3100 | 3.3500 | 3.3500 | 5,969,248 |
| Jul 19, 2023 | 3.2600 | 3.3300 | 3.2600 | 3.3200 | 3.3200 | 6,337,363 |
| Jul 18, 2023 | 3.2800 | 3.3200 | 3.2200 | 3.2700 | 3.2700 | 5,721,351 |
| Jul 17, 2023 | 3.2400 | 3.2800 | 3.2100 | 3.2700 | 3.2700 | 4,896,159 |
| Jul 14, 2023 | 3.2800 | 3.2900 | 3.2500 | 3.2700 | 3.2700 | 3,055,040 |
| Jul 13, 2023 | 3.2500 | 3.2800 | 3.2400 | 3.2700 | 3.2700 | 4,030,110 |
| Jul 12, 2023 | 3.2600 | 3.2800 | 3.2200 | 3.2200 | 3.2200 | 3,529,969 |
| Jul 11, 2023 | 3.2800 | 3.3000 | 3.2500 | 3.2600 | 3.2600 | 3,352,069 |
| Jul 10, 2023 | 3.2600 | 3.2800 | 3.2400 | 3.2600 | 3.2600 | 3,626,261 |
| Jul 07, 2023 | 3.2300 | 3.2900 | 3.2000 | 3.2600 | 3.2600 | 4,718,361 |
| Jul 06, 2023 | 3.2200 | 3.2500 | 3.1900 | 3.2400 | 3.2400 | 3,997,289 |
| Jul 05, 2023 | 3.2000 | 3.2500 | 3.1900 | 3.2200 | 3.2200 | 3,394,308 |
| Jul 04, 2023 | 3.2600 | 3.2600 | 3.1900 | 3.2100 | 3.2100 | 3,629,561 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.