Guangzhou Goaland Energy Conservation Tech. Co., Ltd. - 300499.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	28.1	29.17	29.17	29.25	27.9	39.28M
September 04, 2025	29.82	27.67	27.67	30.35	27.04	51.69M
September 03, 2025	29.25	29.83	29.83	31.06	28.8	58.1M
September 02, 2025	32.04	28.96	28.96	32.22	28.8	67.02M
September 01, 2025	33	32.02	32.02	33.92	31.75	56.34M
August 29, 2025	34.05	32.44	32.44	34.23	32	66.55M
August 28, 2025	31.03	33.02	33.02	33.2	30.1	83.89M
August 27, 2025	31	31.8	31.8	33.76	30.88	88.17M
August 26, 2025	32.7	32	32	34.3	31.75	78.85M
August 25, 2025	32.18	33.42	33.42	33.89	30.82	97.54M
August 22, 2025	32.27	32.16	32.16	32.75	31.4	69M
August 21, 2025	32.74	32.41	32.41	33	29.67	89.27M
August 20, 2025	32.61	32.46	32.46	33.23	31.2	74.41M
August 19, 2025	33.76	33	33	36.04	32.1	130.33M
August 18, 2025	27.28	30.94	30.94	30.94	27.19	72.16M
August 15, 2025	24.4	25.78	25.78	26.5	24.24	93.78M
August 14, 2025	24.35	24.11	24.11	25.38	23.62	84.71M
August 13, 2025	22.5	24.36	24.36	25.33	22.39	89.07M
August 12, 2025	21.32	22.83	22.83	23.15	21.19	80.76M
August 11, 2025	21.5	21.69	21.69	22.12	21.11	61.72M
August 08, 2025	20.7	21.44	21.44	21.78	20.5	58.05M
August 07, 2025	20.55	20.8	20.8	21.32	20.31	42.45M
August 06, 2025	20.41	20.82	20.82	22.05	20.38	56.9M
August 05, 2025	20.5	20.51	20.51	20.65	20.05	36.05M
August 04, 2025	19.67	20.57	20.57	21.11	19.44	46.62M
August 01, 2025	20.03	19.86	19.86	20.45	19.7	36.64M
July 31, 2025	19.3	20.13	20.13	20.86	19.25	73.3M
July 30, 2025	18.6	19.02	19.02	19.44	18.6	49.81M
July 29, 2025	18.12	18.63	18.63	19.11	17.91	33.82M
July 28, 2025	18.65	18.18	18.18	18.88	18.08	36.91M
July 25, 2025	18.4	18.28	18.28	18.45	18.12	14.43M
July 24, 2025	18.3	18.4	18.4	18.56	18.2	17.15M
July 23, 2025	18.48	18.35	18.35	18.63	18.25	11.95M
July 22, 2025	18.63	18.44	18.44	18.81	18.22	17.18M
July 21, 2025	18.91	18.75	18.75	18.96	18.52	20.83M
July 18, 2025	18.95	19.05	19.05	19.43	18.9	23.87M
July 17, 2025	18.62	18.93	18.93	19.13	18.62	22.62M
July 16, 2025	19.29	18.93	18.93	19.48	18.83	32.58M
July 15, 2025	18.57	18.9	18.9	19.45	18.47	41.19M
July 14, 2025	18.39	18.51	18.51	18.67	18.26	19.11M
July 11, 2025	18.16	18.29	18.29	18.46	17.91	19.98M
July 10, 2025	17.83	18.23	18.23	18.45	17.83	22.55M
July 09, 2025	18.17	17.94	17.94	18.27	17.77	18.27M
July 08, 2025	17.24	18.05	18.05	18.12	17.2	28.2M
July 07, 2025	17.13	17.34	17.34	17.51	16.98	9.51M
July 04, 2025	17.24	17.19	17.19	17.69	17.15	13.57M
July 03, 2025	17.28	17.34	17.34	17.35	17.09	8.41M
July 02, 2025	17.48	17.14	17.14	17.55	17.02	10.58M
July 01, 2025	17.88	17.56	17.56	17.88	17.41	12.95M
June 30, 2025	17.71	17.8	17.8	17.9	17.63	14.14M
June 27, 2025	17.35	17.71	17.71	17.88	17.33	17.84M
June 26, 2025	17.55	17.41	17.41	17.7	17.37	15.39M
June 25, 2025	17.18	17.45	17.45	17.68	17.14	17.35M
June 24, 2025	16.81	17.19	17.19	17.26	16.71	12.95M
June 23, 2025	16.39	16.75	16.75	16.76	16.19	8.31M
June 20, 2025	16.81	16.5	16.5	17.12	16.48	10.34M
June 19, 2025	17.31	16.93	16.93	17.47	16.83	12.46M
June 18, 2025	16.86	17.28	17.28	17.28	16.73	12.75M
June 17, 2025	17.16	16.97	16.97	17.25	16.85	8.44M
June 16, 2025	16.72	17.13	17.13	17.36	16.71	11.82M

Guangzhou Goaland Energy Conservation Tech. Co., Ltd. (300499.SZ) SHZ