Guangdong Investment

GGDVY
🏛️ usa →
46.25
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 51.15 51.15 50.29 50.92 0.0M
2022-12-29 50.29 52.52 49.79 49.79 0.0M
2022-12-28 51.40 51.40 50.70 50.70 0.0M
2022-12-27 51.09 51.84 49.83 49.83 0.0M
2022-12-23 48.83 51.19 48.35 48.35 0.0M
2022-12-22 50.10 50.60 50.10 50.60 0.0M
2022-12-21 50.29 50.38 49.10 49.10 0.0M
2022-12-20 48.68 51.16 48.68 49.46 0.0M
2022-12-19 50.46 50.70 50.38 50.57 0.0M
2022-12-16 52.14 54.26 52.14 52.19 0.0M
2022-12-15 51.17 51.17 50.83 51.16 0.0M
2022-12-14 51.00 52.00 51.00 52.00 0.0M
2022-12-13 51.77 51.77 51.77 51.77 0.0M
2022-12-12 51.75 52.74 51.75 52.74 0.0M
2022-12-09 50.36 50.36 49.41 49.41 0.0M
2022-12-08 47.89 47.89 46.75 47.25 0.0M
2022-12-07 47.15 47.30 46.54 47.18 0.0M
2022-12-06 47.15 47.15 46.94 46.94 0.0M
2022-12-05 44.66 47.15 44.66 47.15 0.0M
2022-12-02 43.68 45.06 43.68 45.06 0.0M
2022-12-01 45.95 45.95 44.74 45.65 0.0M
2022-11-30 46.67 46.75 45.89 45.89 0.0M
2022-11-29 44.94 44.94 44.94 44.94 0.0M
2022-11-28 45.72 45.72 45.42 45.42 0.0M
2022-11-25 46.65 47.10 46.65 47.10 0.0M
2022-11-23 45.30 47.15 45.30 46.03 0.0M
2022-11-22 46.65 46.65 44.74 46.15 0.0M
2022-11-21 46.59 46.59 46.39 46.39 0.0M
2022-11-18 47.82 47.82 47.09 47.09 0.0M
2022-11-17 47.99 47.99 47.99 47.99 0.0M
2022-11-16 45.74 46.50 45.74 46.50 0.0M
2022-11-15 44.50 44.50 44.50 44.50 0.0M
2022-11-14 43.28 43.70 42.45 43.33 0.0M
2022-11-11 41.00 41.83 40.86 41.83 0.0M
2022-11-10 39.79 39.79 39.48 39.48 0.0M
2022-11-09 40.50 40.50 40.50 40.50 0.0M
2022-11-07 38.84 39.91 38.84 39.69 0.0M
2022-11-04 38.31 38.60 38.10 38.60 0.0M
2022-11-03 36.46 36.50 36.46 36.50 0.0M
2022-11-02 35.77 35.77 35.27 35.27 0.0M
2022-11-01 35.43 35.43 34.99 35.41 0.0M
2022-10-31 31.78 31.87 31.78 31.87 0.0M
2022-10-28 40.00 40.00 39.09 39.09 0.0M
2022-10-27 40.29 40.29 40.29 40.29 0.0M
2022-10-26 39.99 40.51 39.99 40.43 0.0M
2022-10-25 40.64 40.64 40.33 40.33 0.0M
2022-10-24 41.00 41.00 40.10 40.70 0.0M
2022-10-21 41.25 42.04 41.25 41.97 0.0M
2022-10-20 41.89 42.18 41.00 42.18 0.0M
2022-10-19 40.67 40.67 40.67 40.67 0.0M
2022-10-17 36.83 38.40 36.83 37.61 0.0M
2022-10-14 37.95 37.95 36.66 36.66 0.0M
2022-10-13 36.82 36.82 36.53 36.57 0.0M
2022-10-12 36.10 36.60 36.10 36.60 0.0M
2022-10-10 36.52 37.02 35.86 37.02 0.0M
2022-10-07 38.14 38.45 38.14 38.45 0.0M
2022-10-06 39.28 39.77 39.07 39.15 0.0M
2022-10-05 40.60 40.60 40.00 40.00 0.0M
2022-10-04 39.54 40.04 39.03 39.03 0.0M
2022-10-03 39.65 39.65 39.09 39.09 0.0M
2022-09-30 39.26 40.44 39.26 40.44 0.0M
2022-09-29 39.01 39.01 39.01 39.01 0.0M
2022-09-28 39.21 39.21 39.21 39.21 0.0M
2022-09-27 42.65 42.65 41.24 41.48 0.0M
2022-09-23 43.46 43.46 42.62 42.62 0.0M
2022-09-22 44.95 44.95 44.05 44.05 0.0M
2022-09-21 45.45 45.45 44.86 45.03 0.0M
2022-09-20 45.50 45.50 45.50 45.50 0.0M
2022-09-19 45.63 46.13 45.57 45.62 0.0M
2022-09-16 44.81 44.81 44.81 44.81 0.0M
2022-09-15 43.80 44.66 42.99 44.00 0.0M
2022-09-14 43.85 43.85 43.80 43.80 0.0M
2022-09-13 44.14 44.14 44.14 44.14 0.0M
2022-09-12 46.11 46.11 46.06 46.11 0.0M
2022-09-09 46.43 46.43 45.97 46.43 0.0M
2022-09-08 44.79 44.80 44.30 44.30 0.0M
2022-09-07 45.86 45.91 44.39 45.91 0.0M
2022-09-06 42.93 45.81 42.88 45.81 0.0M
2022-09-02 45.80 45.80 44.80 45.46 0.0M
2022-09-01 45.70 45.70 45.40 45.53 0.0M
2022-08-31 46.97 46.97 44.98 46.00 0.0M
2022-08-30 45.13 45.46 44.80 44.84 0.0M
2022-08-29 46.04 46.04 46.04 46.04 0.0M
2022-08-26 47.77 47.77 46.66 46.67 0.0M
2022-08-25 47.03 47.03 45.25 46.57 0.0M
2022-08-24 46.53 46.57 46.40 46.57 0.0M
2022-08-22 49.86 49.86 49.19 49.19 0.0M
2022-08-19 50.48 50.48 50.48 50.48 0.0M
2022-08-18 49.87 49.87 49.32 49.32 0.0M
2022-08-16 49.13 49.33 49.05 49.05 0.0M
2022-08-15 49.17 49.22 47.56 47.56 0.0M
2022-08-12 49.71 49.71 49.71 49.71 0.0M
2022-08-11 49.61 49.61 49.56 49.56 0.0M
2022-08-10 48.44 48.44 48.33 48.33 0.0M
2022-08-09 48.40 48.73 48.40 48.43 0.0M
2022-08-08 49.30 49.30 49.30 49.30 0.0M
2022-08-05 48.93 48.98 48.93 48.93 0.0M
2022-08-04 49.27 49.27 47.17 47.17 0.0M
2022-08-03 47.47 47.51 47.47 47.51 0.0M
2022-08-02 48.89 48.89 47.65 47.86 0.0M
2022-08-01 50.03 50.03 48.83 48.91 0.0M
2022-07-29 49.82 49.82 48.32 48.32 0.0M
2022-07-28 48.70 48.70 48.70 48.70 0.0M
2022-07-27 49.00 49.10 49.00 49.10 0.0M
2022-07-26 49.30 49.45 49.20 49.45 0.0M
2022-07-25 49.92 50.61 49.92 50.30 0.0M
2022-07-21 51.82 51.82 51.82 51.82 0.0M
2022-07-20 51.34 51.34 51.29 51.29 0.0M
2022-07-18 50.50 50.50 50.50 50.50 0.0M
2022-07-15 50.73 51.18 50.73 51.18 0.0M
2022-07-14 53.07 53.07 51.60 51.60 0.0M
2022-07-13 53.08 53.08 52.63 52.63 0.0M
2022-07-12 54.45 54.50 53.83 53.83 0.0M
2022-07-11 53.73 53.73 53.13 53.13 0.0M
2022-07-08 53.27 53.27 53.27 53.27 0.0M
2022-07-07 54.02 54.02 54.02 54.02 0.0M
2022-07-06 53.42 53.42 52.51 52.51 0.0M
2022-07-05 52.80 53.34 52.63 53.34 0.0M
2022-07-01 53.37 53.37 53.02 53.02 0.0M
2022-06-30 53.15 53.15 53.15 53.15 0.0M
2022-06-29 53.80 54.10 53.75 53.75 0.0M
2022-06-28 52.13 52.13 52.09 52.09 0.0M
2022-06-27 51.85 52.83 51.85 52.83 0.0M
2022-06-24 54.28 54.28 54.00 54.00 0.0M
2022-06-23 55.75 57.08 55.75 57.08 0.0M
2022-06-22 56.37 56.37 55.65 55.65 0.0M
2022-06-21 56.90 57.73 56.90 56.98 0.0M
2022-06-17 57.95 58.00 57.95 58.00 0.0M
2022-06-16 56.00 56.00 56.00 56.00 0.0M
2022-06-15 56.64 59.74 56.64 59.74 0.0M
2022-06-14 58.55 60.78 58.55 59.50 0.0M
2022-06-13 61.41 61.41 61.37 61.37 0.0M
2022-06-10 60.47 60.82 60.47 60.82 0.0M
2022-06-09 61.00 61.00 61.00 61.00 0.0M
2022-06-08 59.89 60.35 59.89 60.35 0.0M
2022-06-07 62.29 62.29 62.29 62.29 0.0M
2022-06-06 62.75 62.75 62.75 62.75 0.0M
2022-06-03 63.30 63.30 62.65 62.65 0.0M
2022-06-02 63.33 63.33 62.77 63.25 0.0M
2022-06-01 63.57 63.57 63.57 63.57 0.0M
2022-05-26 62.88 63.10 62.88 63.10 0.0M
2022-05-24 63.20 63.20 63.20 63.20 0.0M
2022-05-23 63.56 63.91 63.56 63.91 0.0M
2022-05-18 63.84 63.84 63.84 63.84 0.0M
2022-05-17 62.67 62.71 62.67 62.71 0.0M
2022-05-12 59.61 59.61 59.61 59.61 0.0M
2022-05-09 62.09 62.09 61.31 61.68 0.0M
2022-05-06 62.68 62.68 62.68 62.68 0.0M
2022-05-04 64.96 64.96 64.10 64.10 0.0M
2022-05-03 65.89 65.89 65.17 65.17 0.0M
2022-05-02 63.15 63.15 63.15 63.15 0.0M
2022-04-29 65.58 65.63 62.91 64.50 0.0M
2022-04-28 64.23 64.23 64.23 64.23 0.0M
2022-04-27 63.84 63.84 63.57 63.57 0.0M
2022-04-25 63.05 63.05 63.05 63.05 0.0M
2022-04-22 64.80 65.53 64.52 64.52 0.0M
2022-04-21 62.90 62.90 62.90 62.90 0.0M
2022-04-19 64.52 64.52 64.52 64.52 0.0M
2022-04-18 66.17 66.17 66.17 66.17 0.0M
2022-04-14 65.30 65.80 65.30 65.80 0.0M
2022-04-13 65.63 65.63 65.63 65.63 0.0M
2022-04-11 66.28 66.28 66.28 66.28 0.0M
2022-04-08 65.43 65.50 65.43 65.50 0.0M
2022-04-07 65.32 65.32 65.32 65.32 0.0M
2022-04-05 67.19 67.19 67.19 67.19 0.0M
2022-04-01 70.40 70.40 70.40 70.40 0.0M
2022-03-31 68.77 68.77 68.25 68.25 0.0M
2022-03-28 68.87 68.87 68.47 68.47 0.0M
2022-03-23 69.22 69.22 69.22 69.22 0.0M
2022-03-18 71.98 71.98 71.98 71.98 0.0M
2022-03-17 67.63 69.71 67.63 69.71 0.0M
2022-03-15 62.09 62.64 62.09 62.64 0.0M
2022-03-14 66.56 66.56 65.54 66.18 0.0M
2022-03-11 64.58 64.58 64.58 64.58 0.0M
2022-03-09 64.97 64.97 64.97 64.97 0.0M
2022-03-08 67.26 67.26 67.26 67.26 0.0M
2022-03-03 64.68 64.68 64.68 64.68 0.0M
2022-03-02 63.92 64.84 63.92 64.84 0.0M
2022-02-28 67.73 68.17 67.73 68.17 0.0M
2022-02-24 68.61 68.61 68.61 68.61 0.0M
2022-02-23 66.90 68.43 66.90 68.43 0.0M
2022-02-22 69.68 69.72 69.68 69.72 0.0M
2022-02-17 69.00 69.00 69.00 69.00 0.0M
2022-02-16 69.42 69.51 69.21 69.51 0.0M
2022-02-15 70.74 70.74 70.74 70.74 0.0M
2022-02-14 70.02 71.84 70.02 71.84 0.0M
2022-02-11 71.86 71.86 71.76 71.76 0.0M
2022-02-10 71.34 71.34 71.34 71.34 0.0M
2022-02-09 72.28 72.28 72.28 72.28 0.0M
2022-02-08 70.06 70.15 69.15 69.15 0.0M
2022-02-07 71.90 72.10 71.90 72.10 0.0M
2022-02-03 73.11 73.11 72.05 72.05 0.0M
2022-02-02 72.10 72.44 72.10 72.14 0.0M
2022-02-01 71.78 72.44 71.78 72.14 0.0M
2022-01-31 71.61 72.52 71.61 72.52 0.0M
2022-01-28 67.19 67.94 67.19 67.94 0.0M
2022-01-26 66.38 67.87 66.38 67.87 0.0M
2022-01-25 67.34 68.75 67.30 68.50 0.0M
2022-01-24 65.33 66.81 65.33 66.81 0.0M
2022-01-21 67.18 67.18 67.18 67.18 0.0M
2022-01-20 65.38 65.97 65.38 65.97 0.0M
2022-01-19 68.09 68.09 66.88 66.94 0.0M
2022-01-18 65.16 66.19 65.16 66.04 0.0M
2022-01-14 64.78 64.78 63.91 63.91 0.0M
2022-01-13 63.84 64.68 63.84 64.68 0.0M
2022-01-11 62.17 62.22 62.17 62.22 0.0M
2022-01-10 64.69 64.69 63.94 63.99 0.0M
2022-01-07 64.22 64.22 64.22 64.22 0.0M
2022-01-06 64.50 64.60 64.50 64.60 0.0M
2022-01-05 61.48 61.48 61.48 61.48 0.0M
2022-01-04 63.12 63.12 63.12 63.12 0.0M
2022-01-03 63.67 64.37 63.62 63.65 0.0M