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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	32.32	30.78	30.78	32.91	30.74	50.52M
September 25, 2025	32	32.9	32.9	35	31.95	66.77M
September 24, 2025	32.75	31.84	31.84	32.8	31.21	48.81M
September 23, 2025	34.24	32.74	32.74	36.19	32.1	68.74M
September 22, 2025	31.92	33.16	33.16	33.83	31.6	54.36M
September 19, 2025	29.5	31.98	31.98	34.49	29.5	64.34M
September 18, 2025	31.99	34.51	34.51	35.85	31.38	93.39M
September 17, 2025	30.73	32.26	32.26	33.18	30.5	70.77M
September 16, 2025	30.17	30.99	30.99	31.8	29.41	63.95M
September 15, 2025	29.08	29.83	29.83	30.29	28.3	41.4M
September 12, 2025	29.5	29.54	29.54	30.57	29.22	49.8M
September 11, 2025	29.38	30.04	30.04	30.62	28.65	69.67M
September 10, 2025	28.66	29.38	29.38	29.68	28.21	52.46M
September 09, 2025	28.5	28.02	28.02	29.3	27.78	35.87M
September 08, 2025	29.21	28.54	28.54	29.66	28.23	37.72M
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

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