Guangzhou Great Power Energy and Technology Co., Ltd - 300438.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	49.05	48.43	48.43	49.95	48.37	16.53M
February 12, 2026	47.75	48.99	48.99	50	47.75	21.32M
February 11, 2026	47.05	47.92	47.92	48.29	47	17.79M
February 10, 2026	47.88	47.23	47.23	48.7	47.1	19.12M
February 09, 2026	48.6	48.2	48.2	49.19	47.65	25.21M
February 06, 2026	46.32	48.4	48.4	49.49	45.91	33.77M
February 05, 2026	46.9	47.17	47.17	47.99	45.01	26.7M
February 04, 2026	46.1	47	47	47.34	45.5	20.03M
February 03, 2026	46.26	46.75	46.75	47.47	45.66	23.62M
February 02, 2026	46.44	46	46	48.18	45.94	37.13M
January 30, 2026	43.73	45.18	45.18	45.98	42.84	32.37M
January 29, 2026	46	43.89	43.89	46.04	43.61	25.01M
January 28, 2026	46.5	45.45	45.45	46.68	45.26	26.49M
January 27, 2026	50.7	46.92	46.92	50.7	45.76	39.06M
January 26, 2026	51.68	49.25	49.25	54	49.12	65.26M
January 23, 2026	45.42	47.46	47.46	47.51	45.05	31.92M
January 22, 2026	45.53	44.88	44.88	46.48	44.2	28.72M
January 21, 2026	45.6	45.98	45.98	46.65	45.53	25.48M
January 20, 2026	51.07	46.1	46.1	51.33	45.8	44.67M
January 19, 2026	50.36	50.84	50.84	51.52	50.11	16.01M
January 16, 2026	53.31	50.6	50.6	53.6	50	31.97M
January 15, 2026	51.77	52.76	52.76	54.65	51.67	23.39M
January 14, 2026	50.66	52.09	52.09	54.8	50.38	35.59M
January 13, 2026	52.58	50.7	50.7	53.31	49.72	28.95M
January 12, 2026	51.97	52.18	52.18	54.5	51.4	31.79M
January 09, 2026	52.54	53.42	53.42	54.4	51.8	22.36M
January 08, 2026	52.45	53.22	53.22	53.93	51.39	27.9M
January 07, 2026	53.47	52.45	52.45	55.52	52.05	28.21M
January 06, 2026	53.86	53.05	53.05	54.15	51.81	25.28M
January 05, 2026	53.4	53.82	53.82	54.15	52.38	19.34M
December 31, 2025	55.17	53.22	53.22	55.46	53.12	17.9M
December 30, 2025	55.13	55.3	55.3	56.3	54.08	19.61M
December 29, 2025	56.6	55.73	55.73	57.48	55.2	22.12M
December 26, 2025	58.71	57.69	57.69	59.03	56.02	32.02M
December 25, 2025	56.71	57.55	57.55	57.89	55.06	19.96M
December 24, 2025	56.33	57.3	57.3	58.23	55.62	32.98M
December 23, 2025	51.3	55.13	55.13	56.94	51.03	43.23M
December 22, 2025	53	50.76	50.76	53.5	50.71	20.27M
December 19, 2025	50.95	51.53	51.53	52.93	50.94	21.64M
December 18, 2025	51.37	50.3	50.3	52.16	50.3	18.03M
December 17, 2025	50.58	52.31	52.31	53.15	50.23	30.7M
December 16, 2025	50	50.38	50.38	51.15	48.48	23.71M
December 15, 2025	50.88	49.99	49.99	51.76	49.85	21.12M
December 12, 2025	51.68	49.88	49.88	52.44	49.1	25.56M
December 11, 2025	53.75	51.3	51.3	53.98	51.16	29.53M
December 10, 2025	55.21	54.06	54.06	55.95	53	27.91M
December 09, 2025	55.5	53.98	53.98	55.87	52.76	21.13M
December 08, 2025	53.93	55.1	55.1	55.98	52.7	22.32M
December 05, 2025	55.19	54.21	54.21	56.26	53.58	17.78M
December 04, 2025	55.55	54.53	54.53	55.59	53.48	20.69M
December 03, 2025	55.3	55.67	55.67	57.66	54.69	32.28M
December 02, 2025	57.37	54.96	54.96	57.86	54.6	33.22M
December 01, 2025	58.14	57.85	57.85	59.88	57.36	36.62M
November 28, 2025	55.55	58.02	58.02	60.55	54.94	57.19M
November 27, 2025	48.54	55.2	55.2	56.66	48.21	63.14M
November 26, 2025	48.9	48.15	48.15	49.52	47.89	21.65M
November 25, 2025	48.14	48.4	48.4	49.3	47.32	25.9M
November 24, 2025	48.69	47.51	47.51	48.98	46.86	21.67M
November 21, 2025	47.62	47.17	47.17	49.5	47	30.56M
November 20, 2025	52.55	50.1	50.1	52.93	49.94	31.06M

Guangzhou Great Power Energy and Technology Co., Ltd (300438.SZ) SHZ