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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	52.14	52.4	52.4	53.75	51.78	29.06M
November 18, 2025	56.62	52.18	52.18	56.8	51.88	46.68M
November 17, 2025	53.37	56.92	56.92	57.43	53.37	48.48M
November 14, 2025	52.87	53.91	53.91	56.05	52.87	38.92M
November 13, 2025	55	56.81	56.81	58.79	54.44	66.54M
November 12, 2025	54.83	54	54	55.15	51.6	46.13M
November 11, 2025	52.38	55.22	55.22	57.45	52.36	69.5M
November 10, 2025	53.23	51.16	51.16	54.68	50.2	48.7M
November 07, 2025	52.87	52.61	52.61	53.77	51.66	55.1M
November 06, 2025	53.25	52.81	52.81	53.55	51.59	60.17M
November 05, 2025	47.53	53.71	53.71	56	47.53	87.83M
November 04, 2025	51.2	49.25	49.25	52.09	48.93	55.46M
November 03, 2025	49.61	51.05	51.05	51.63	48.71	72.82M
October 31, 2025	49.03	50.03	50.03	52.86	48.85	117.93M
October 30, 2025	45.5	48.59	48.59	48.59	45.5	56.35M
October 29, 2025	37.4	40.49	40.49	40.87	37.35	48.64M
October 28, 2025	38.12	37.31	37.31	38.15	37	24.44M
October 27, 2025	39.52	38.31	38.31	39.52	37.88	45.68M
October 24, 2025	35.01	38.39	38.39	39.18	34.57	68.02M
October 23, 2025	32.75	34.22	34.22	34.4	32.07	29.77M
October 22, 2025	33.69	32.93	32.93	33.8	32.73	16.55M
October 21, 2025	34.44	33.73	33.73	34.56	33.64	18.27M
October 20, 2025	34.29	34.08	34.08	34.79	33.83	18.85M
October 17, 2025	35.6	33.62	33.62	36.56	33.52	26.7M
October 16, 2025	36.68	35.89	35.89	36.86	35.6	21.8M
October 15, 2025	36	36.49	36.49	37.13	35.92	21.3M
October 14, 2025	38.05	35.57	35.57	38.22	35.38	27.02M
October 13, 2025	34.77	36.86	36.86	37.05	34.68	28.87M
October 10, 2025	38.45	36.41	36.41	38.92	36.41	44.23M
October 09, 2025	40.8	39	39	40.9	38.7	53.81M
September 30, 2025	39.45	40.8	40.8	42.24	39.06	56.98M
September 29, 2025	40.5	39.16	39.16	41.11	38.56	62.02M
September 26, 2025	36.52	38.13	38.13	40.81	36.4	68.4M
September 25, 2025	36	36.52	36.52	38.6	35.89	62.37M
September 24, 2025	34.07	36.79	36.79	37.45	33.86	68.7M
September 23, 2025	32.98	34.5	34.5	34.56	32.61	57.71M
September 22, 2025	32.8	32.99	32.99	34.22	32.36	24.04M
September 19, 2025	31.52	32.16	32.16	33.25	31.52	27.35M
September 18, 2025	32.45	31.71	31.71	32.76	31.34	31.09M
September 17, 2025	32.55	32.74	32.74	33.74	32.13	30.81M
September 16, 2025	33.07	32.88	32.88	33.4	32	34.92M
September 15, 2025	34.21	33.03	33.03	35.71	33	52.43M
September 12, 2025	32.61	33.55	33.55	34.64	32.61	58.73M
September 11, 2025	31.8	32.47	32.47	33.13	30.85	39.95M
September 10, 2025	32	31.52	31.52	32.65	31.22	43.47M
September 09, 2025	31.3	33.05	33.05	34.63	31.3	58.34M
September 08, 2025	33.59	32.4	32.4	33.7	31.67	64.81M
September 05, 2025	31.3	33.59	33.59	34	31.02	83.7M
September 04, 2025	29.48	31.16	31.16	33.01	29.35	79.71M

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