Gpro Titanium Industry Co., Ltd. - 000545.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	3.38	3.25	3.25	3.38	3.2	90.48M
August 21, 2025	3.17	3.3	3.3	3.35	3.17	104.19M
August 20, 2025	3.16	3.21	3.21	3.32	3.11	118.04M
August 19, 2025	3.15	3.16	3.16	3.22	3.08	83.91M
August 18, 2025	3.25	3.18	3.18	3.29	3.14	162.04M
August 15, 2025	3.38	3.35	3.35	3.48	3.18	214.19M
August 14, 2025	3.01	3.22	3.22	3.22	3.01	94.96M
August 13, 2025	2.93	2.93	2.93	2.96	2.91	64.1M
August 12, 2025	2.9	2.92	2.92	2.94	2.86	69.08M
August 11, 2025	2.78	2.89	2.89	2.96	2.78	103.66M
August 08, 2025	2.75	2.75	2.75	2.78	2.72	28.56M
August 07, 2025	2.77	2.75	2.75	2.78	2.73	25.6M
August 06, 2025	2.76	2.77	2.77	2.79	2.74	33.49M
August 05, 2025	2.72	2.74	2.74	2.76	2.71	24.89M
August 04, 2025	2.7	2.71	2.71	2.72	2.65	23.32M
August 01, 2025	2.66	2.72	2.72	2.73	2.66	39.76M
July 31, 2025	2.74	2.64	2.64	2.74	2.62	47.72M
July 30, 2025	2.72	2.75	2.75	2.82	2.72	53.5M
July 29, 2025	2.76	2.73	2.73	2.77	2.7	35.08M
July 28, 2025	2.77	2.77	2.77	2.79	2.75	31.35M
July 25, 2025	2.8	2.77	2.77	2.82	2.76	44.46M
July 24, 2025	2.79	2.81	2.81	2.83	2.76	68.18M
July 23, 2025	2.87	2.8	2.8	2.95	2.79	83.19M
July 22, 2025	2.86	2.88	2.88	2.92	2.82	86.44M
July 21, 2025	2.84	2.87	2.87	2.92	2.82	93.88M
July 18, 2025	2.87	2.88	2.88	3.03	2.86	128.07M
July 17, 2025	2.96	2.84	2.84	2.98	2.83	156.68M
July 16, 2025	3.3	3.06	3.06	3.3	2.89	267.7M
July 15, 2025	3.05	3.05	3.05	3.05	3.05	17.13M
July 14, 2025	2.77	2.77	2.77	2.77	2.77	0
July 11, 2025	2.77	2.77	2.77	2.77	2.77	0
July 10, 2025	2.77	2.77	2.77	2.77	2.77	0
July 09, 2025	2.77	2.77	2.77	2.77	2.77	0
July 08, 2025	2.77	2.77	2.77	2.77	2.77	0
July 07, 2025	2.77	2.77	2.77	2.77	2.77	0
July 04, 2025	2.77	2.77	2.77	2.77	2.77	0
July 03, 2025	2.77	2.77	2.77	2.77	2.77	0
July 02, 2025	2.77	2.77	2.77	2.77	2.77	0
July 01, 2025	2.77	2.77	2.77	2.77	2.77	0
June 30, 2025	2.65	2.77	2.77	2.78	2.6	74.07M
June 27, 2025	2.47	2.65	2.65	2.7	2.47	90.09M
June 26, 2025	2.51	2.51	2.51	2.57	2.49	35.77M
June 25, 2025	2.55	2.51	2.51	2.59	2.49	40.16M
June 24, 2025	2.41	2.53	2.53	2.55	2.38	54.83M
June 23, 2025	2.32	2.41	2.41	2.44	2.32	30.29M
June 20, 2025	2.33	2.33	2.33	2.38	2.33	28.8M
June 19, 2025	2.39	2.34	2.34	2.42	2.34	33.65M
June 18, 2025	2.46	2.38	2.38	2.47	2.38	36.42M
June 17, 2025	2.53	2.47	2.47	2.55	2.44	57.38M
June 16, 2025	2.56	2.53	2.53	2.59	2.49	43.18M
June 13, 2025	2.59	2.58	2.58	2.78	2.56	72.04M
June 12, 2025	2.57	2.61	2.61	2.62	2.53	50.09M
June 11, 2025	2.55	2.57	2.57	2.65	2.54	66.95M
June 10, 2025	2.59	2.53	2.53	2.61	2.5	52.54M
June 09, 2025	2.58	2.59	2.59	2.62	2.54	80.22M
June 06, 2025	2.64	2.61	2.61	2.88	2.61	85.73M
June 05, 2025	2.68	2.66	2.66	2.72	2.63	50.7M
June 04, 2025	2.68	2.71	2.71	2.71	2.63	59.23M
June 03, 2025	2.69	2.67	2.67	2.72	2.61	57.43M
May 30, 2025	2.68	2.69	2.69	2.75	2.61	117.85M

Gpro Titanium Industry Co., Ltd. (000545.SZ) SHZ