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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	28.05	29.16	29.16	29.9	27.91	51.54M
September 02, 2025	28.59	28	28	28.85	27.77	25.21M
September 01, 2025	28.3	28.39	28.39	28.65	28	22.36M
August 29, 2025	27.52	28.3	28.3	29.16	27.31	38.07M
August 28, 2025	27.2	27.35	27.35	27.58	26.33	18.98M
August 27, 2025	27.87	27.35	27.35	28.68	27.31	23.71M
August 26, 2025	27.8	27.87	27.87	28.25	27.54	12.47M
August 25, 2025	27.6	27.9	27.9	28.27	27.42	20.61M
August 22, 2025	26.96	27.52	27.52	27.62	26.96	14.41M
August 21, 2025	27.84	27.25	27.25	27.86	27.08	12.94M
August 20, 2025	27.6	27.87	27.87	27.87	27.3	11.99M
August 19, 2025	27.77	27.84	27.84	28.09	27.35	15.23M
August 18, 2025	27.52	27.84	27.84	28.08	27.44	17.59M
August 15, 2025	27.5	27.56	27.56	27.86	27.33	15.7M
August 14, 2025	27.4	27.14	27.14	28	26.88	20.6M
August 13, 2025	27.07	27.1	27.1	27.25	26.91	9.34M
August 12, 2025	27.35	27.06	27.06	27.36	26.78	9.44M
August 11, 2025	26.73	27.29	27.29	27.6	26.71	17.89M
August 08, 2025	26.72	26.46	26.46	26.93	26.43	6.95M
August 07, 2025	27.03	26.72	26.72	27.07	26.6	8.86M
August 06, 2025	26.7	27.08	27.08	27.37	26.45	14.81M
August 05, 2025	26.37	26.77	26.77	27.2	26.2	13.69M
August 04, 2025	25.78	26.16	26.16	26.16	25.43	6.2M
August 01, 2025	25.77	25.77	25.77	26.09	25.62	5.83M
July 31, 2025	26.28	25.77	25.77	26.6	25.66	9.85M
July 30, 2025	27.3	26.35	26.35	27.3	26.18	12.22M
July 29, 2025	27	27.04	27.04	27.4	26.83	10.13M
July 28, 2025	26.7	27.05	27.05	27.15	26.53	11.34M
July 25, 2025	26.98	26.75	26.75	27.13	26.67	9.61M
July 24, 2025	26.11	26.94	26.94	26.96	26.1	16.43M
July 23, 2025	26.74	26.11	26.11	26.78	26.1	11.15M
July 22, 2025	26.35	26.72	26.72	26.88	26.24	12.72M
July 21, 2025	26.2	26.44	26.44	26.52	26.08	6.67M
July 18, 2025	26.23	26.32	26.32	26.78	26.23	9.97M
July 17, 2025	25.93	26.23	26.23	26.27	25.67	8.25M
July 16, 2025	25.88	25.89	25.89	26.07	25.63	5.91M
July 15, 2025	26.41	25.76	25.76	26.48	25.41	13.34M
July 14, 2025	26.42	26.32	26.32	26.88	26.32	7.54M
July 11, 2025	26.42	26.46	26.46	26.84	26.22	9.93M
July 10, 2025	26.56	26.55	26.55	26.95	26.31	8.4M
July 09, 2025	26.8	26.47	26.47	26.96	26.38	8.7M
July 08, 2025	26.39	26.85	26.85	26.95	26.25	11.81M
July 07, 2025	26.3	26.27	26.27	26.6	26.1	6.97M
July 04, 2025	27.14	26.34	26.34	27.14	26.33	14.48M
July 03, 2025	27	27.21	27.21	27.34	26.56	16.17M
July 02, 2025	27.03	26.99	26.99	27.13	26.6	10.54M
July 01, 2025	27.42	27.16	27.16	27.49	26.68	17.47M
June 30, 2025	28	27.61	27.61	28.21	27.31	17.35M
June 27, 2025	27.7	27.4	27.4	28.79	27.29	24.26M
June 26, 2025	27.95	27.55	27.55	28.6	27.51	29.37M
June 25, 2025	27.37	28.17	28.17	28.35	27.27	36.72M
June 24, 2025	26.49	27.63	27.63	27.78	26.31	34.42M
June 23, 2025	25.66	26.49	26.49	26.49	25.25	20.23M
June 20, 2025	25.32	25.58	25.58	26.2	25.32	12.64M
June 19, 2025	25.82	25.49	25.49	26.62	25.4	17.04M
June 18, 2025	25.89	25.91	25.91	26.1	25.36	12.14M

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