Guangzhou Automobile Group
广汽集团 SH601238 Forward-adjusted MAIN R Margin-eligible · 2013-09-16
5.84
+0.24
(+4.29%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.16
High
6.16
Low
5.77
Prev close
5.60
Amplitude
6.96%
Volume
199.5M
Trading days
250
Data range
2025-09-04 ~ 2026-09-30
MA5
5.37
MA10
5.26
MA20
5.24
MA60
5.21
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.16 | 6.16 | 5.77 | 5.84 | 199M |
| 2 | 2026-09-29 | 5.60 | 5.60 | 5.60 | 5.60 | 8M |
| 3 | 2026-09-11 | 5.11 | 5.12 | 5.03 | 5.09 | 27M |
| 4 | 2026-09-10 | 5.16 | 5.18 | 5.08 | 5.14 | 23M |
| 5 | 2026-09-09 | 5.20 | 5.21 | 5.15 | 5.18 | 18M |
| 6 | 2026-09-08 | 5.13 | 5.22 | 5.13 | 5.20 | 21M |
| 7 | 2026-09-07 | 5.17 | 5.19 | 5.12 | 5.14 | 20M |
| 8 | 2026-09-04 | 5.14 | 5.28 | 5.13 | 5.17 | 36M |
| 9 | 2026-09-03 | 5.13 | 5.17 | 5.10 | 5.12 | 20M |
| 10 | 2026-09-02 | 5.22 | 5.24 | 5.12 | 5.12 | 28M |
| 11 | 2026-09-01 | 5.18 | 5.29 | 5.15 | 5.24 | 36M |
| 12 | 2026-08-31 | 5.32 | 5.32 | 5.17 | 5.22 | 73M |
52W
Data range
4.82
21.5%
9.57
High/low over the last 250 trading days, and where the price sits.
← Stocks