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
2023-12-29 36.00 36.40 36.00 36.40 0.0M
2023-12-28 36.22 36.25 35.61 36.25 0.0M
2023-12-27 35.18 35.30 35.09 35.09 0.0M
2023-12-26 34.80 35.90 34.80 35.90 0.0M
2023-12-22 34.10 34.63 33.67 34.63 0.0M
2023-12-21 34.75 34.75 34.33 34.33 0.0M
2023-12-20 33.11 33.85 33.08 33.37 0.0M
2023-12-19 33.95 34.04 33.95 34.04 0.0M
2023-12-18 34.56 35.16 34.41 34.52 0.0M
2023-12-15 34.18 34.18 34.18 34.18 0.0M
2023-12-14 33.95 34.54 33.71 34.54 0.0M
2023-12-13 32.63 33.36 32.63 33.36 0.0M
2023-12-12 32.85 33.60 32.81 32.97 0.0M
2023-12-11 33.00 33.00 32.84 32.85 0.0M
2023-12-08 33.42 33.42 33.42 33.42 0.0M
2023-12-07 33.22 34.13 33.22 33.42 0.0M
2023-12-06 33.25 33.51 32.87 33.51 0.0M
2023-12-05 33.32 33.32 33.32 33.32 0.0M
2023-12-04 33.69 33.76 33.69 33.76 0.0M
2023-12-01 34.00 34.63 34.00 34.39 0.0M
2023-11-30 34.51 35.11 34.51 34.52 0.0M
2023-11-29 34.94 35.17 34.89 35.17 0.0M
2023-11-28 35.14 35.33 35.14 35.33 0.0M
2023-11-27 35.40 35.40 34.77 34.92 0.0M
2023-11-22 35.90 35.90 35.90 35.90 0.0M
2023-11-21 35.90 35.90 35.90 35.90 0.0M
2023-11-20 35.50 35.50 34.76 34.76 0.0M
2023-11-17 35.17 36.16 35.17 35.17 0.0M
2023-11-16 36.57 36.61 35.15 35.15 0.0M
2023-11-15 36.33 36.33 36.33 36.33 0.0M
2023-11-14 35.50 35.59 35.50 35.59 0.0M
2023-11-13 34.74 35.56 34.74 35.56 0.0M
2023-11-10 35.00 35.16 35.00 35.16 0.0M
2023-11-09 35.30 35.30 35.30 35.30 0.0M
2023-11-08 34.80 35.28 34.80 35.13 0.0M
2023-11-07 35.28 35.57 35.28 35.57 0.0M
2023-11-06 35.60 35.60 35.05 35.20 0.0M
2023-11-03 35.45 35.45 34.51 34.51 0.0M
2023-11-02 34.50 35.21 34.50 35.01 0.0M
2023-11-01 34.17 34.17 34.04 34.04 0.0M
2023-10-31 34.20 34.20 34.20 34.20 0.0M
2023-10-30 35.15 35.15 35.15 35.15 0.0M
2023-10-27 35.02 36.50 35.02 36.10 0.0M
2023-10-26 35.77 35.77 35.77 35.77 0.0M
2023-10-25 35.65 36.16 35.65 36.16 0.0M
2023-10-24 35.94 35.94 35.90 35.90 0.0M
2023-10-23 35.29 35.64 35.29 35.64 0.0M
2023-10-20 35.73 35.95 35.73 35.95 0.0M
2023-10-19 36.96 36.96 36.52 36.84 0.0M
2023-10-18 36.16 36.16 36.07 36.07 0.0M
2023-10-17 36.95 36.95 36.60 36.60 0.0M
2023-10-16 36.50 36.50 36.50 36.50 0.0M
2023-10-13 36.70 36.70 35.79 36.70 0.0M
2023-10-12 36.29 36.91 36.29 36.91 0.0M
2023-10-11 36.30 36.35 36.30 36.35 0.0M
2023-10-10 36.39 36.39 36.39 36.39 0.0M
2023-10-09 36.05 36.05 35.43 35.43 0.0M
2023-10-06 36.69 36.82 36.41 36.82 0.0M
2023-10-05 35.93 36.34 35.93 36.26 0.0M
2023-10-04 36.87 36.91 36.87 36.91 0.0M
2023-10-03 36.26 36.76 36.26 36.76 0.0M
2023-10-02 38.05 38.05 38.00 38.00 0.0M
2023-09-29 37.90 37.90 37.90 37.90 0.0M
2023-09-28 37.85 37.85 37.59 37.59 0.0M
2023-09-27 37.30 37.57 37.30 37.57 0.0M
2023-09-26 37.10 37.10 36.78 36.78 0.0M
2023-09-25 36.62 37.16 36.62 37.16 0.0M
2023-09-22 37.72 37.72 37.05 37.05 0.0M
2023-09-19 37.50 37.50 37.50 37.50 0.0M
2023-09-15 38.41 38.41 37.16 37.50 0.0M
2023-09-14 37.68 37.68 37.10 37.10 0.0M
2023-09-13 37.94 37.94 37.06 37.06 0.0M
2023-09-12 35.09 35.09 35.09 35.09 0.0M
2023-09-11 38.25 39.02 38.25 39.02 0.0M
2023-09-08 37.48 37.98 36.95 37.98 0.0M
2023-09-07 37.78 39.18 37.78 39.18 0.0M
2023-09-06 38.81 39.09 38.77 39.09 0.0M
2023-09-05 39.45 39.45 39.41 39.41 0.0M
2023-08-31 39.33 40.07 39.33 40.05 0.0M
2023-08-30 39.19 39.34 38.44 39.34 0.0M
2023-08-29 40.50 40.64 40.50 40.64 0.0M
2023-08-28 38.29 39.67 38.29 39.23 0.0M
2023-08-24 38.18 38.18 38.03 38.03 0.0M
2023-08-23 36.34 38.38 36.34 38.38 0.0M
2023-08-22 36.66 36.66 36.66 36.66 0.0M
2023-08-21 36.79 36.79 36.79 36.79 0.0M
2023-08-18 38.85 38.85 38.85 38.85 0.0M
2023-08-17 39.19 39.52 39.19 39.43 0.0M
2023-08-16 38.73 38.73 37.84 37.84 0.0M
2023-08-15 38.04 38.72 38.04 38.55 0.0M
2023-08-14 39.30 39.30 39.30 39.30 0.0M
2023-08-11 38.90 40.33 38.90 40.33 0.0M
2023-08-10 39.34 39.34 39.34 39.34 0.0M
2023-08-09 39.46 39.46 39.24 39.24 0.0M
2023-08-08 39.69 39.69 39.69 39.69 0.0M
2023-08-07 40.77 40.77 39.82 39.82 0.0M
2023-08-04 40.91 40.91 40.56 40.56 0.0M
2023-08-03 40.72 41.97 40.40 41.97 0.0M
2023-08-02 41.30 41.30 41.30 41.30 0.0M
2023-08-01 41.98 42.15 41.98 42.15 0.0M
2023-07-31 44.25 44.67 43.56 43.56 0.0M
2023-07-28 43.70 44.31 43.70 43.70 0.0M
2023-07-27 43.12 43.32 43.12 43.32 0.0M
2023-07-26 42.00 42.28 42.00 42.28 0.0M
2023-07-25 41.00 42.13 41.00 41.38 0.0M
2023-07-24 40.33 40.33 40.33 40.33 0.0M
2023-07-21 39.85 39.85 39.85 39.85 0.0M
2023-07-20 40.34 40.71 40.34 40.71 0.0M
2023-07-19 41.10 41.27 41.07 41.27 0.0M
2023-07-18 41.97 41.97 41.97 41.97 0.0M
2023-07-17 41.73 43.10 41.73 43.10 0.0M
2023-07-14 42.41 43.10 41.71 41.71 0.0M
2023-07-12 42.60 43.03 42.60 43.03 0.0M
2023-07-07 42.27 42.48 42.20 42.48 0.0M
2023-07-06 42.38 42.50 42.38 42.50 0.0M
2023-07-05 42.95 42.95 42.41 42.95 0.0M
2023-07-03 43.67 44.05 43.67 43.80 0.0M
2023-06-29 42.91 43.09 42.91 43.09 0.0M
2023-06-28 42.25 43.32 42.25 43.32 0.0M
2023-06-27 42.08 42.08 41.66 42.02 0.0M
2023-06-26 42.88 42.88 42.00 42.67 0.0M
2023-06-23 44.03 44.16 43.35 44.16 0.0M
2023-06-22 44.75 44.75 44.38 44.75 0.0M
2023-06-21 44.78 45.17 44.78 44.79 0.0M
2023-06-20 44.86 45.35 44.10 45.15 0.0M
2023-06-16 45.70 45.88 45.38 45.88 0.0M
2023-06-15 44.70 45.15 44.01 44.64 0.0M
2023-06-14 45.03 45.03 44.93 44.93 0.0M
2023-06-13 44.95 45.22 44.95 45.22 0.0M
2023-06-12 45.24 45.45 45.24 45.45 0.0M
2023-06-09 44.97 46.00 44.78 44.78 0.0M
2023-06-08 45.15 45.15 44.91 44.91 0.0M
2023-06-07 46.21 46.21 45.50 45.50 0.0M
2023-06-06 44.04 44.85 44.04 44.83 0.0M
2023-06-05 44.47 44.95 44.47 44.95 0.0M
2023-06-02 44.16 44.97 44.16 44.97 0.0M
2023-06-01 42.85 43.95 42.85 43.95 0.0M
2023-05-30 43.50 43.50 43.50 43.50 0.0M
2023-05-26 44.10 44.40 44.10 44.40 0.0M
2023-05-25 43.97 44.01 43.97 44.01 0.0M
2023-05-24 44.32 44.32 44.32 44.32 0.0M
2023-05-23 45.50 45.60 45.35 45.60 0.0M
2023-05-22 45.44 46.26 45.44 46.26 0.0M
2023-05-19 45.76 47.88 45.76 46.51 0.1M
2023-05-18 46.59 46.59 46.59 46.59 0.0M
2023-05-17 46.19 46.93 46.19 46.93 0.0M
2023-05-15 46.10 46.62 46.10 46.29 0.0M
2023-05-12 47.23 47.23 47.23 47.23 0.0M
2023-05-10 48.00 48.75 47.95 47.95 0.0M
2023-05-09 47.30 48.05 47.30 48.05 0.0M
2023-05-08 48.20 48.20 48.20 48.20 0.0M
2023-05-05 47.35 47.67 47.35 47.67 0.0M
2023-05-04 46.95 46.95 46.95 46.95 0.0M
2023-05-02 45.26 45.26 45.26 45.26 0.0M
2023-05-01 47.67 47.67 47.67 47.67 0.0M
2023-04-28 47.97 47.97 47.97 47.97 0.0M
2023-04-26 49.00 49.42 49.00 49.42 0.0M
2023-04-25 48.47 49.04 48.47 48.65 0.0M
2023-04-24 49.55 49.86 49.55 49.86 0.0M
2023-04-21 48.99 49.46 48.99 49.46 0.0M
2023-04-20 50.07 50.07 49.71 49.71 0.0M
2023-04-19 50.02 50.02 50.02 50.02 0.0M
2023-04-18 50.67 50.67 50.67 50.67 0.0M
2023-04-17 49.92 49.92 49.13 49.13 0.0M
2023-04-13 50.30 51.05 50.30 51.05 0.0M
2023-04-12 50.89 50.89 50.89 50.89 0.0M
2023-04-11 50.43 50.43 49.60 49.60 0.0M
2023-04-10 47.66 47.66 47.66 47.66 0.0M
2023-04-06 48.87 48.87 48.87 48.87 0.0M
2023-04-05 49.06 49.06 49.06 49.06 0.0M
2023-04-04 48.69 48.69 48.69 48.69 0.0M
2023-04-03 49.20 49.20 49.20 49.20 0.0M
2023-03-31 51.06 51.06 51.06 51.06 0.0M
2023-03-30 49.35 50.32 49.09 49.09 0.0M
2023-03-29 49.51 50.15 49.51 50.15 0.0M
2023-03-28 49.87 50.50 49.87 50.50 0.0M
2023-03-27 49.91 50.12 49.91 50.12 0.0M
2023-03-22 51.00 51.00 51.00 51.00 0.0M
2023-03-21 50.42 50.57 50.28 50.57 0.0M
2023-03-20 50.33 50.33 50.33 50.33 0.0M
2023-03-16 49.25 49.90 49.14 49.90 0.0M
2023-03-15 48.64 49.09 47.60 47.60 0.0M
2023-03-14 50.00 50.00 49.60 49.60 0.0M
2023-03-13 49.08 49.08 48.60 48.75 0.0M
2023-03-10 48.70 48.70 48.70 48.70 0.0M
2023-03-09 48.95 48.95 48.95 48.95 0.0M
2023-03-08 49.72 50.19 49.70 49.70 0.0M
2023-03-07 49.85 49.85 49.85 49.85 0.0M
2023-03-06 50.12 50.12 50.12 50.12 0.0M
2023-03-03 51.34 51.60 51.34 51.60 0.0M
2023-03-02 50.45 50.60 50.45 50.48 0.0M
2023-03-01 50.54 50.54 50.24 50.24 0.0M
2023-02-28 50.65 50.65 50.65 50.65 0.0M
2023-02-27 51.23 51.23 51.23 51.23 0.0M
2023-02-23 53.28 53.28 53.03 53.03 0.0M
2023-02-22 52.64 52.64 52.64 52.64 0.0M
2023-02-21 52.72 54.07 52.72 54.07 0.0M
2023-02-17 53.80 53.80 53.80 53.80 0.0M
2023-02-15 53.38 53.38 52.78 52.78 0.0M
2023-02-13 55.00 55.00 55.00 55.00 0.0M
2023-02-10 55.67 55.67 55.67 55.67 0.0M
2023-02-09 56.02 56.02 56.02 56.02 0.0M
2023-02-08 56.14 56.32 55.99 56.32 0.0M
2023-02-07 55.59 55.59 55.50 55.50 0.0M
2023-02-06 55.55 55.69 55.07 55.60 0.0M
2023-02-03 56.31 56.31 55.62 55.62 0.0M
2023-02-02 55.77 55.87 55.77 55.87 0.0M
2023-01-31 54.24 54.77 53.75 54.57 0.0M
2023-01-30 55.77 55.77 55.77 55.77 0.0M
2023-01-27 56.41 56.41 56.41 56.41 0.0M
2023-01-26 55.74 55.75 55.74 55.75 0.0M
2023-01-25 58.00 58.00 57.40 57.40 0.0M
2023-01-24 58.00 58.00 58.00 58.00 0.0M
2023-01-23 57.16 57.59 57.16 57.57 0.0M
2023-01-20 57.19 57.78 57.00 57.78 0.0M
2023-01-19 56.42 57.40 56.42 57.40 0.0M
2023-01-18 56.73 56.73 56.55 56.55 0.0M
2023-01-17 55.47 55.47 55.47 55.47 0.0M
2023-01-12 57.18 57.18 56.30 56.30 0.0M
2023-01-11 53.21 55.52 53.21 55.52 0.0M
2023-01-09 56.09 56.82 56.09 56.82 0.0M
2023-01-06 56.21 56.74 55.48 56.74 0.0M
2023-01-05 54.50 54.90 54.50 54.90 0.0M
2023-01-04 54.95 54.95 54.95 54.95 0.0M
2023-01-03 53.55 53.55 52.66 53.16 0.0M