Gansu Golden Glass Technologies Limited - 300093.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	13.9	13.93	13.93	14.1	13.75	2.34M
September 11, 2025	13.96	13.8	13.8	14	13.75	3.55M
September 10, 2025	14.02	14	14	14.45	13.91	2.65M
September 09, 2025	13.94	14.12	14.12	14.48	13.67	4.2M
September 08, 2025	14.3	13.92	13.92	14.39	13.83	3.92M
September 05, 2025	14.37	14.31	14.31	14.5	13.83	3.57M
September 04, 2025	14.49	14.15	14.15	14.9	14.02	4.08M
September 03, 2025	15.16	14.61	14.61	15.21	14.6	4.47M
September 02, 2025	14.47	15.15	15.15	15.15	14.11	7.22M
September 01, 2025	15	14.45	14.45	15.1	14.2	6.19M
August 29, 2025	14.42	14.92	14.92	15.2	14.2	7.47M
August 28, 2025	13.75	14.45	14.45	14.45	13.72	8.58M
August 27, 2025	13.8	13.78	13.78	14.39	13.69	6.64M
August 26, 2025	13.78	13.83	13.83	13.98	13.55	4.46M
August 25, 2025	13.29	13.54	13.54	13.79	13.29	4.93M
August 22, 2025	13.37	13.26	13.26	13.52	13.2	3.82M
August 21, 2025	13.58	13.39	13.39	13.65	13.36	3.49M
August 20, 2025	13.84	13.57	13.57	13.97	13.33	6.37M
August 19, 2025	13.99	13.7	13.7	14.25	13.69	5.1M
August 18, 2025	13.52	13.97	13.97	14.28	13.4	5.14M
August 15, 2025	13.41	13.52	13.52	13.86	13.4	4.37M
August 14, 2025	14.14	13.35	13.35	14.24	13.25	9.18M
August 13, 2025	14.9	14.15	14.15	14.95	14.14	8.49M
August 12, 2025	14.85	14.84	14.84	15.33	14.8	6.57M
August 11, 2025	14.66	14.82	14.82	14.99	14.43	5.62M
August 08, 2025	14.32	14.71	14.71	14.84	14	8.79M
August 07, 2025	14.28	14.31	14.31	14.5	14.12	3.51M
August 06, 2025	14.45	14.17	14.17	14.59	14.1	3.29M
August 05, 2025	13.95	14.39	14.39	14.58	13.76	5.7M
August 04, 2025	13.74	13.86	13.86	13.98	13.33	3.68M
August 01, 2025	14.38	13.69	13.69	14.38	13.69	6.99M
July 31, 2025	14.46	14.12	14.12	15.2	14.06	9.05M
July 30, 2025	14.2	14.5	14.5	14.5	13.87	8.68M
July 29, 2025	13.9	13.95	13.95	14.24	13.83	5.93M
July 28, 2025	12.88	13.98	13.98	14.25	12.88	11.46M
July 25, 2025	13.27	13.11	13.11	13.72	12.99	6.83M
July 24, 2025	12.39	13.25	13.25	13.35	12.16	7.98M
July 23, 2025	12.28	12.26	12.26	12.54	12.12	3.4M
July 22, 2025	12.33	12.28	12.28	12.43	12.24	2.93M
July 21, 2025	12.45	12.34	12.34	12.56	12.32	3.56M
July 18, 2025	12.28	12.49	12.49	12.55	12.27	3.67M
July 17, 2025	12.37	12.23	12.23	12.49	12.17	2.63M
July 16, 2025	12.5	12.36	12.36	12.64	12.32	3.66M
July 15, 2025	12.2	12.45	12.45	12.45	11.95	4.76M
July 14, 2025	11.95	12.19	12.19	12.4	11.84	4.09M
July 11, 2025	12.02	11.95	11.95	12.2	11.78	4.33M
July 10, 2025	12.3	11.99	11.99	12.43	11.85	7.12M
July 09, 2025	12.45	12.34	12.34	12.68	12.32	4.19M
July 08, 2025	12.62	12.46	12.46	12.8	12.15	6.19M
July 07, 2025	12.87	12.49	12.49	12.97	12.49	4.91M
July 04, 2025	13.29	12.86	12.86	13.31	12.8	4.63M
July 03, 2025	13.1	13.11	13.11	13.37	12.91	6.18M
July 02, 2025	12.76	13.04	13.04	13.3	12.56	6.36M
July 01, 2025	13.27	12.83	12.83	13.27	12.46	10.5M
June 30, 2025	13.85	13.22	13.22	13.99	13.21	7.81M
June 27, 2025	13.09	12.95	12.95	13.1	12.87	3.6M
June 26, 2025	13.29	13.03	13.03	13.38	12.75	5.64M
June 25, 2025	13.4	13.16	13.16	13.59	12.05	12.1M
June 24, 2025	13.23	13.08	13.08	13.62	12.96	7.13M
June 23, 2025	13	13.27	13.27	13.76	13	8.06M

Gansu Golden Glass Technologies Limited (300093.SZ) SHZ