Guangzhou Great Power Energy and Technology Co., Ltd (300438.SZ) SHZ
57.75
-0.28(-0.48%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
57.75
-0.28(-0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 58.58 | 57.75 | 57.75 | 61.66 | 57.5 | 60.85M |
| March 12, 2026 | 56.67 | 58.03 | 58.03 | 59.38 | 55.87 | 64.32M |
| March 11, 2026 | 51.77 | 56.2 | 56.2 | 57.91 | 50.68 | 72.08M |
| March 10, 2026 | 46.1 | 51.88 | 51.88 | 52.15 | 46.1 | 27.03M |
| March 09, 2026 | 46.5 | 52.33 | 52.33 | 52.68 | 46.46 | 54.31M |
| March 06, 2026 | 46.1 | 47.34 | 47.34 | 47.99 | 45.73 | 20.94M |
| March 05, 2026 | 47.51 | 46.25 | 46.25 | 47.83 | 45.95 | 25.71M |
| March 04, 2026 | 43.37 | 47.62 | 47.62 | 49.53 | 43.37 | 28.94M |
| March 03, 2026 | 48.97 | 49.14 | 49.14 | 51.14 | 47.56 | 74.62M |
| March 02, 2026 | 43.32 | 45.1 | 45.1 | 48.15 | 43.32 | 36.74M |
| February 27, 2026 | 43.37 | 44.15 | 44.15 | 44.5 | 43 | 25.1M |
| February 26, 2026 | 48.58 | 43.47 | 43.47 | 48.78 | 43 | 48.29M |
| February 25, 2026 | 47.99 | 47.85 | 47.85 | 48.4 | 46.05 | 21.98M |
| February 24, 2026 | 48.91 | 47.84 | 47.84 | 49.2 | 47.55 | 13.85M |
| February 13, 2026 | 49.05 | 48.43 | 0 | 49.95 | 48.37 | 16.53M |
| February 12, 2026 | 47.75 | 48.99 | 0 | 50 | 47.75 | 21.32M |
| February 11, 2026 | 47.05 | 47.92 | 0 | 48.29 | 47 | 17.79M |
| February 10, 2026 | 47.88 | 47.23 | 0 | 48.7 | 47.1 | 19.12M |
| February 09, 2026 | 48.6 | 48.2 | 0 | 49.19 | 47.65 | 25.21M |
| February 06, 2026 | 46.32 | 48.4 | 0 | 49.49 | 45.91 | 33.77M |
| February 05, 2026 | 46.9 | 47.17 | 0 | 47.99 | 45.01 | 26.7M |
| February 04, 2026 | 46.1 | 47 | 0 | 47.34 | 45.5 | 20.03M |
| February 03, 2026 | 46.26 | 46.75 | 0 | 47.47 | 45.66 | 23.62M |
| February 02, 2026 | 46.44 | 46 | 0 | 48.18 | 45.94 | 37.13M |
| January 30, 2026 | 43.73 | 45.18 | 0 | 45.98 | 42.84 | 32.37M |
| January 29, 2026 | 46 | 43.89 | 0 | 46.04 | 43.61 | 25.01M |
| January 28, 2026 | 46.5 | 45.45 | 0 | 46.68 | 45.26 | 26.49M |
| January 27, 2026 | 50.7 | 46.92 | 0 | 50.7 | 45.76 | 39.06M |
| January 26, 2026 | 51.68 | 49.25 | 0 | 54 | 49.12 | 65.26M |
| January 23, 2026 | 45.42 | 47.46 | 0 | 47.51 | 45.05 | 31.92M |
| January 22, 2026 | 45.53 | 44.88 | 0 | 46.48 | 44.2 | 28.72M |
| January 21, 2026 | 45.6 | 45.98 | 0 | 46.65 | 45.53 | 25.48M |
| January 20, 2026 | 51.07 | 46.1 | 0 | 51.33 | 45.8 | 44.67M |
| January 19, 2026 | 50.36 | 50.84 | 0 | 51.52 | 50.11 | 16.01M |
| January 16, 2026 | 53.31 | 50.6 | 0 | 53.6 | 50 | 31.97M |
| January 15, 2026 | 51.77 | 52.76 | 0 | 54.65 | 51.67 | 23.39M |
| January 14, 2026 | 50.66 | 52.09 | 0 | 54.8 | 50.38 | 35.59M |
| January 13, 2026 | 52.58 | 50.7 | 0 | 53.31 | 49.72 | 28.95M |
| January 12, 2026 | 51.97 | 52.18 | 0 | 54.5 | 51.4 | 31.79M |
| January 09, 2026 | 52.54 | 53.42 | 0 | 54.4 | 51.8 | 22.36M |
| January 08, 2026 | 52.45 | 53.22 | 0 | 53.93 | 51.39 | 27.9M |
| January 07, 2026 | 53.47 | 52.45 | 0 | 55.52 | 52.05 | 28.21M |
| January 06, 2026 | 53.86 | 53.05 | 0 | 54.15 | 51.81 | 25.28M |
| January 05, 2026 | 53.4 | 53.82 | 0 | 54.15 | 52.38 | 19.34M |
| December 31, 2025 | 55.17 | 53.22 | 0 | 55.46 | 53.12 | 17.9M |
| December 30, 2025 | 55.13 | 55.3 | 0 | 56.3 | 54.08 | 19.61M |
| December 29, 2025 | 56.6 | 55.73 | 0 | 57.48 | 55.2 | 22.12M |
| December 26, 2025 | 58.71 | 57.69 | 0 | 59.03 | 56.02 | 32.02M |
| December 25, 2025 | 56.71 | 57.55 | 0 | 57.89 | 55.06 | 19.96M |
| December 24, 2025 | 56.33 | 57.3 | 0 | 58.23 | 55.62 | 32.98M |
| December 23, 2025 | 51.3 | 55.13 | 0 | 56.94 | 51.03 | 43.23M |
| December 22, 2025 | 53 | 50.76 | 0 | 53.5 | 50.71 | 20.52M |
| December 19, 2025 | 50.95 | 51.53 | 0 | 52.93 | 50.94 | 21.64M |
| December 18, 2025 | 51.37 | 50.3 | 0 | 52.16 | 50.3 | 18.03M |
| December 17, 2025 | 50.58 | 52.31 | 0 | 53.15 | 50.23 | 30.7M |
| December 16, 2025 | 50 | 50.38 | 0 | 51.15 | 48.48 | 23.71M |
| December 15, 2025 | 50.88 | 49.99 | 0 | 51.76 | 49.85 | 21.12M |
| December 12, 2025 | 51.68 | 49.88 | 0 | 52.44 | 49.1 | 25.56M |
| December 11, 2025 | 53.75 | 51.3 | 0 | 53.98 | 51.16 | 29.53M |
| December 10, 2025 | 55.21 | 54.06 | 0 | 55.95 | 53 | 27.91M |