Stock listing
Shanghai:600382 Guangdong Mingzhu Group Co., Ltd. (广东明珠) 股价
Follow Guangdong Mingzhu Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600382
¥5.36 CNY +0.05 (+0.9%)
Delayed at least 15 minutes · 3:00 PM GMT+8, Nov 4, 2026
- Day range so far
- ¥5.25 – ¥5.36 CNYDelayed at least 15 minutes · 3:00 PM GMT+8, Nov 4, 2026
- Volume
- 7.38M sharesDelayed at least 15 minutes · 3:00 PM GMT+8, Nov 4, 2026
- Market cap
- ¥3.47B CNYDelayed at least 15 minutes · 3:00 PM GMT+8, Nov 4, 2026 · price × 648.3M shares outstanding
- 52-week range
- ¥5.00 – ¥10.33 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥66.78M CNYMedian day 9.81M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SSE:600382 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.36 | +0.05 | +0.9% | ¥5.29 | ¥5.36 | ¥5.25 | 7,383,592 | |
| ¥5.31 | +0.02 | +0.4% | ¥5.27 | ¥5.38 | ¥5.22 | 7,135,400 | |
| ¥5.29 | +0.05 | +1.0% | ¥5.22 | ¥5.30 | ¥5.14 | 6,636,554 | |
| ¥5.24 | -0.11 | -2.1% | ¥5.30 | ¥5.37 | ¥5.17 | 8,587,031 | |
| ¥5.35 | -0.02 | -0.4% | ¥5.39 | ¥5.48 | ¥5.32 | 6,994,200 | |
| ¥5.37 | +0.04 | +0.8% | ¥5.39 | ¥5.39 | ¥5.26 | 6,340,500 | |
| ¥5.33 | -0.05 | -0.9% | ¥5.40 | ¥5.49 | ¥5.30 | 7,711,717 | |
| ¥5.38 | +0.02 | +0.4% | ¥5.40 | ¥5.43 | ¥5.29 | 6,900,963 | |
| ¥5.36 | +0.16 | +3.1% | ¥5.15 | ¥5.38 | ¥5.00 | 11,324,536 | |
| ¥5.20 | -0.20 | -3.7% | ¥5.42 | ¥5.45 | ¥5.18 | 6,312,800 | |
| ¥5.40 | -0.03 | -0.6% | ¥5.45 | ¥5.48 | ¥5.39 | 4,381,400 | |
| ¥5.43 | +0.01 | +0.2% | ¥5.40 | ¥5.48 | ¥5.38 | 5,062,986 | |
| ¥5.42 | -0.05 | -0.9% | ¥5.40 | ¥5.50 | ¥5.38 | 5,672,708 | |
| ¥5.47 | +0.01 | +0.2% | ¥5.47 | ¥5.58 | ¥5.41 | 8,296,885 | |
| ¥5.46 | +0.08 | +1.5% | ¥5.29 | ¥5.57 | ¥5.24 | 16,376,286 | |
| ¥5.38 | -0.14 | -2.5% | ¥5.53 | ¥5.57 | ¥5.37 | 7,070,701 | |
| ¥5.52 | 0.00 | 0.0% | ¥5.50 | ¥5.57 | ¥5.38 | 7,513,017 | |
| ¥5.52 | -0.17 | -3.0% | ¥5.70 | ¥5.70 | ¥5.51 | 6,324,500 | |
| ¥5.69 | +0.02 | +0.4% | ¥5.70 | ¥5.70 | ¥5.50 | 9,806,800 | |
| ¥5.67 | +0.03 | +0.5% | ¥5.65 | ¥5.81 | ¥5.59 | 10,975,417 | |
| ¥5.64 | +0.07 | +1.3% | ¥5.57 | ¥5.71 | ¥5.56 | 8,058,269 | |
| ¥5.57 | +0.02 | +0.4% | ¥5.55 | ¥5.62 | ¥5.54 | 6,248,821 | |
| ¥5.55 | -0.09 | -1.6% | ¥5.63 | ¥5.68 | ¥5.53 | 10,438,069 | |
| ¥5.64 | -0.26 | -4.4% | ¥5.79 | ¥5.86 | ¥5.61 | 17,103,188 | |
| ¥5.90 | -0.12 | -2.0% | ¥6.02 | ¥6.24 | ¥5.88 | 24,577,746 | |
| ¥6.02 | -0.23 | -3.7% | ¥6.19 | ¥6.25 | ¥5.98 | 26,379,969 | |
| ¥6.25 | +0.04 | +0.6% | ¥6.23 | ¥6.45 | ¥6.11 | 18,553,253 | |
| ¥6.21 | +0.05 | +0.8% | ¥6.18 | ¥6.33 | ¥6.17 | 8,803,836 | |
| ¥6.16 | -0.10 | -1.6% | ¥6.20 | ¥6.27 | ¥6.15 | 8,195,000 | |
| ¥6.26 | +0.04 | +0.6% | ¥6.22 | ¥6.30 | ¥6.13 | 7,574,253 | |
| ¥6.22 | -0.01 | -0.2% | ¥6.23 | ¥6.30 | ¥6.16 | 9,204,700 | |
| ¥6.23 | -0.03 | -0.5% | ¥6.25 | ¥6.32 | ¥6.19 | 6,215,943 | |
| ¥6.26 | -0.22 | -3.4% | ¥6.43 | ¥6.43 | ¥6.13 | 14,669,632 | |
| ¥6.48 | -0.09 | -1.4% | ¥6.56 | ¥6.56 | ¥6.44 | 5,573,900 | |
| ¥6.57 | +0.07 | +1.1% | ¥6.49 | ¥6.58 | ¥6.44 | 7,704,481 | |
| ¥6.50 | +0.14 | +2.2% | ¥6.35 | ¥6.53 | ¥6.33 | 10,209,497 | |
| ¥6.36 | -0.20 | -3.0% | ¥6.49 | ¥6.53 | ¥6.33 | 11,685,978 | |
| ¥6.56 | -0.01 | -0.2% | ¥6.61 | ¥6.68 | ¥6.50 | 11,506,847 | |
| ¥6.57 | +0.14 | +2.2% | ¥6.44 | ¥6.63 | ¥6.38 | 15,479,114 | |
| ¥6.43 | -0.09 | -1.4% | ¥6.48 | ¥6.48 | ¥6.32 | 9,467,227 | |
| ¥6.52 | +0.01 | +0.2% | ¥6.51 | ¥6.60 | ¥6.49 | 8,289,495 | |
| ¥6.51 | -0.08 | -1.2% | ¥6.52 | ¥6.61 | ¥6.40 | 13,143,347 | |
| ¥6.59 | +0.16 | +2.5% | ¥6.42 | ¥6.60 | ¥6.38 | 18,868,815 | |
| ¥6.43 | -0.10 | -1.5% | ¥6.48 | ¥6.49 | ¥6.29 | 15,928,677 | |
| ¥6.53 | +0.07 | +1.1% | ¥6.46 | ¥6.68 | ¥6.42 | 11,839,885 | |
| ¥6.46 | +0.02 | +0.3% | ¥6.40 | ¥6.47 | ¥6.31 | 11,038,600 | |
| ¥6.44 | +0.16 | +2.5% | ¥6.28 | ¥6.48 | ¥6.28 | 15,561,517 | |
| ¥6.28 | +0.03 | +0.5% | ¥6.21 | ¥6.31 | ¥6.11 | 8,323,451 | |
| ¥6.25 | +0.11 | +1.8% | ¥6.17 | ¥6.42 | ¥6.17 | 11,426,180 | |
| ¥6.14 | -0.09 | -1.4% | ¥6.20 | ¥6.22 | ¥6.07 | 12,521,804 | |
| ¥6.23 | -0.15 | -2.4% | ¥6.36 | ¥6.42 | ¥6.20 | 12,014,000 | |
| ¥6.38 | +0.04 | +0.6% | ¥6.32 | ¥6.44 | ¥6.23 | 11,120,800 | |
| ¥6.34 | +0.02 | +0.3% | ¥6.31 | ¥6.50 | ¥6.27 | 13,578,506 | |
| ¥6.32 | -0.07 | -1.1% | ¥6.42 | ¥6.43 | ¥6.32 | 9,616,034 | |
| ¥6.39 | +0.02 | +0.3% | ¥6.39 | ¥6.42 | ¥6.32 | 9,516,100 | |
| ¥6.37 | -0.16 | -2.5% | ¥6.52 | ¥6.52 | ¥6.36 | 11,801,688 | |
| ¥6.53 | +0.15 | +2.4% | ¥6.38 | ¥6.62 | ¥6.36 | 16,111,640 | |
| ¥6.38 | +0.04 | +0.6% | ¥6.34 | ¥6.40 | ¥6.18 | 15,893,753 | |
| ¥6.34 | -0.03 | -0.5% | ¥6.26 | ¥6.35 | ¥6.17 | 14,566,160 | |
| ¥6.37 | +0.03 | +0.5% | ¥6.30 | ¥6.48 | ¥6.28 | 17,709,423 | |
| ¥6.34 | +0.13 | +2.1% | ¥6.25 | ¥6.39 | ¥6.21 | 16,934,132 |
- Ticker
- Shanghai:600382
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news
(600382)"Guangdong Mingzhu Group Co., Ltd."Announcement on Repurchase of Shares through Call Auction Reaching 5% and Progress of Repurchase
Nov 3, 2026
Closed ¥5.31 (+0.4%) on Nov 3, 2026
(600382)"Guangdong Mingzhu Group Co., Ltd."Report for Q3 2026
Oct 30, 2026
Closed ¥5.24 (-2.1%) on Oct 30, 2026
(600382)"Guangdong Mingzhu Group Co., Ltd."Notice on Convening the 4th Extraordinary General Meeting in 2026
Oct 30, 2026
Closed ¥5.24 (-2.1%) on Oct 30, 2026
(600382)"Guangdong Mingzhu Group Co., Ltd."Announcement on Resolutions of the 8th Extraordinary Meeting of the 11th Board of Directors in 2026
Oct 30, 2026
Closed ¥5.24 (-2.1%) on Oct 30, 2026
(600382)"Guangdong Mingzhu Group Co., Ltd."Announcement on Profit Distribution Plan for the First Three Quarters of 2026
Oct 30, 2026
Closed ¥5.24 (-2.1%) on Oct 30, 2026
(600382)"Guangdong Mingzhu Group Co., Ltd."Announcement on Pledge and Release of Pledge of Certain Shares Held by the Controlling Shareholder and Its Persons Acting in Concert
Oct 29, 2026
Closed ¥5.35 (-0.4%) on Oct 29, 2026
(600382)"Guangdong Mingzhu Group Co., Ltd."Announcement on Pledge of Certain Shares Held by the Controlling Shareholder
Oct 28, 2026
Closed ¥5.37 (+0.8%) on Oct 28, 2026
(600382)"Guangdong Mingzhu Group Co., Ltd."Announcement on Repurchase of Shares through Call Auction Reaching 4% and Progress of Repurchase
Oct 27, 2026
Closed ¥5.33 (-0.9%) on Oct 27, 2026
(600382)"Guangdong Mingzhu Group Co., Ltd."Announcement on Release of Pledge of Certain Shares Held by Controlling Shareholder
Oct 24, 2026
Closed ¥5.38 (+0.4%) on Oct 26, 2026
(600382)"Guangdong Mingzhu Group Co., Ltd."Announcement on Increase in Amount of Share Repurchase
Oct 24, 2026
Closed ¥5.38 (+0.4%) on Oct 26, 2026
Guangdong Mingzhu Group Co., Ltd. on 6ix
- News releases
- 67 in the last 12 months · 90 in all · newest Nov 3, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Guangdong Mingzhu Group Co., Ltd.