Gpro Titanium Industry Co., Ltd. (000545.SZ) SHZ
2.89
-0.15(-4.93%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
2.89
-0.15(-4.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3.06 | 2.89 | 2.89 | 3.07 | 2.83 | 59.34M |
| April 02, 2026 | 3.2 | 3.04 | 3.04 | 3.2 | 3.01 | 61.84M |
| April 01, 2026 | 3.25 | 3.2 | 3.2 | 3.3 | 3.17 | 54.71M |
| March 31, 2026 | 3.4 | 3.16 | 3.16 | 3.4 | 3.15 | 88.61M |
| March 30, 2026 | 3.44 | 3.43 | 3.43 | 3.52 | 3.33 | 63.69M |
| March 27, 2026 | 3.26 | 3.47 | 3.47 | 3.54 | 3.23 | 103.01M |
| March 26, 2026 | 3.42 | 3.31 | 3.31 | 3.49 | 3.28 | 77.28M |
| March 25, 2026 | 3.4 | 3.44 | 3.44 | 3.53 | 3.37 | 94.88M |
| March 24, 2026 | 3.3 | 3.38 | 3.38 | 3.38 | 3.14 | 98.66M |
| March 23, 2026 | 3.21 | 3.19 | 3.19 | 3.45 | 3.13 | 117.47M |
| March 20, 2026 | 3.41 | 3.29 | 3.29 | 3.52 | 3.28 | 112.2M |
| March 19, 2026 | 3.81 | 3.55 | 3.55 | 3.89 | 3.46 | 154.21M |
| March 18, 2026 | 3.91 | 3.79 | 3.79 | 3.94 | 3.64 | 140.36M |
| March 17, 2026 | 4 | 3.95 | 3.95 | 4.14 | 3.85 | 187.22M |
| March 16, 2026 | 3.86 | 4.08 | 4.08 | 4.33 | 3.86 | 260.15M |
| March 13, 2026 | 3.92 | 3.94 | 3.94 | 4.14 | 3.87 | 246.93M |
| March 12, 2026 | 4.16 | 3.94 | 3.94 | 4.16 | 3.91 | 333.91M |
| March 11, 2026 | 3.45 | 3.83 | 3.83 | 3.83 | 3.39 | 140M |
| March 10, 2026 | 3.41 | 3.48 | 3.48 | 3.59 | 3.41 | 79.47M |
| March 09, 2026 | 3.76 | 3.62 | 3.62 | 3.78 | 3.56 | 246.35M |
| March 06, 2026 | 3.41 | 3.75 | 3.75 | 3.75 | 3.4 | 210.72M |
| March 05, 2026 | 3.49 | 3.41 | 3.41 | 3.53 | 3.31 | 102.23M |
| March 04, 2026 | 3.27 | 3.36 | 3.36 | 3.52 | 3.27 | 100.92M |
| March 03, 2026 | 3.5 | 3.47 | 3.47 | 3.7 | 3.4 | 198.69M |
| March 02, 2026 | 3.63 | 3.48 | 3.48 | 3.72 | 3.4 | 188.74M |
| February 27, 2026 | 3.5 | 3.52 | 3.52 | 3.69 | 3.44 | 247.28M |
| February 26, 2026 | 3.48 | 3.35 | 3.35 | 3.56 | 3.32 | 226.07M |
| February 25, 2026 | 3.17 | 3.42 | 3.42 | 3.42 | 3.16 | 163.47M |
| February 24, 2026 | 2.9 | 3.11 | 3.11 | 3.11 | 2.9 | 77.58M |
| February 13, 2026 | 2.91 | 2.83 | 0 | 2.93 | 2.82 | 44.73M |
| February 12, 2026 | 3.05 | 2.91 | 0 | 3.07 | 2.91 | 58.32M |
| February 11, 2026 | 3.04 | 3.05 | 0 | 3.1 | 3.02 | 45.47M |
| February 10, 2026 | 3.07 | 3.04 | 0 | 3.08 | 3.02 | 46.55M |
| February 09, 2026 | 3.02 | 3.02 | 0 | 3.09 | 2.97 | 52.72M |
| February 06, 2026 | 2.85 | 2.95 | 0 | 3.01 | 2.84 | 42.24M |
| February 05, 2026 | 2.93 | 2.88 | 0 | 3.01 | 2.87 | 33.79M |
| February 04, 2026 | 2.9 | 2.95 | 0 | 2.95 | 2.86 | 29.81M |
| February 03, 2026 | 2.89 | 2.88 | 0 | 2.92 | 2.84 | 30.73M |
| February 02, 2026 | 2.95 | 2.83 | 0 | 2.96 | 2.83 | 39.66M |
| January 30, 2026 | 3.03 | 2.95 | 0 | 3.05 | 2.85 | 58.77M |
| January 29, 2026 | 3.16 | 3.07 | 0 | 3.17 | 3.05 | 51.48M |
| January 28, 2026 | 3.08 | 3.18 | 0 | 3.22 | 3 | 83.16M |
| January 27, 2026 | 3.1 | 3.05 | 0 | 3.12 | 2.97 | 53.35M |
| January 26, 2026 | 3.09 | 3.13 | 0 | 3.19 | 3.07 | 68.55M |
| January 23, 2026 | 3.03 | 3.09 | 0 | 3.09 | 3.01 | 51.36M |
| January 22, 2026 | 2.96 | 3 | 0 | 3.02 | 2.89 | 80.34M |
| January 21, 2026 | 2.82 | 2.97 | 0 | 3.1 | 2.8 | 130.32M |
| January 20, 2026 | 2.81 | 2.82 | 0 | 2.88 | 2.75 | 54.58M |
| January 19, 2026 | 2.74 | 2.8 | 0 | 2.82 | 2.74 | 106.21M |
| January 16, 2026 | 3.13 | 3.04 | 0 | 3.14 | 3.02 | 38.23M |
| January 15, 2026 | 3.1 | 3.13 | 0 | 3.17 | 3.08 | 38.82M |
| January 14, 2026 | 3.15 | 3.12 | 0 | 3.17 | 3.06 | 56.64M |
| January 13, 2026 | 3.21 | 3.16 | 0 | 3.26 | 3.13 | 58.33M |
| January 12, 2026 | 3.2 | 3.21 | 0 | 3.24 | 3.16 | 67.8M |
| January 09, 2026 | 3.1 | 3.16 | 0 | 3.2 | 3.06 | 73.9M |
| January 08, 2026 | 3.09 | 3.09 | 0 | 3.11 | 3.02 | 71.39M |
| January 07, 2026 | 3.13 | 3.05 | 0 | 3.13 | 3.01 | 100.64M |
| January 06, 2026 | 2.87 | 3.12 | 0 | 3.12 | 2.87 | 84.05M |
| January 05, 2026 | 2.84 | 2.84 | 0 | 2.95 | 2.83 | 33.72M |
| December 31, 2025 | 2.95 | 2.82 | 0 | 2.97 | 2.8 | 33.28M |