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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	30.08	31.39	31.39	32.59	30.07	46.28M
February 12, 2026	30.01	30.75	30.75	31.47	29.94	51.36M
February 11, 2026	28.81	28.76	28.76	29.89	28.74	15.43M
February 10, 2026	28.39	29.19	29.19	30.15	28.39	24.88M
February 09, 2026	28.81	28.67	28.67	29.06	28.3	16.4M
February 06, 2026	27.11	27.68	27.68	28.27	27	13.21M
February 05, 2026	28	27.29	27.29	28.23	27.11	15.33M
February 04, 2026	28.97	28.41	28.41	29.27	28.03	17.9M
February 03, 2026	28.79	29.24	29.24	29.28	28.02	21.35M
February 02, 2026	28.5	28.44	28.44	29.19	28.26	19.69M
January 30, 2026	27.95	28.4	28.4	28.9	27.73	17.97M
January 29, 2026	29.5	28.18	28.18	29.5	28.1	25.2M
January 28, 2026	29.4	29.83	29.83	30.35	28.75	28.04M
January 27, 2026	29.33	29.48	29.48	29.57	28	21.17M
January 26, 2026	29.88	29.58	29.58	30.63	29.14	23.35M
January 23, 2026	30	29.88	29.88	30.32	29.69	20.04M
January 22, 2026	30.79	30.26	30.26	31.25	29.93	21.22M
January 21, 2026	29.01	30.69	30.69	30.99	29.01	30.36M
January 20, 2026	32.8	29.55	29.55	32.9	29.23	52M
January 19, 2026	32.69	32.93	32.93	33.77	32.38	26.2M
January 16, 2026	33.6	33	33	34.28	32.73	27.65M
January 15, 2026	33	33.2	33.2	34	32.72	39.77M
January 14, 2026	30.9	33.19	33.19	33.95	30.66	58.05M
January 13, 2026	32.3	30.9	30.9	32.91	30.66	38.47M
January 12, 2026	33.18	32.37	32.37	33.55	32.04	41.91M
January 09, 2026	31.64	32.58	32.58	33.37	31.64	44.44M
January 08, 2026	31.98	31.5	31.5	32.32	31.2	30M
January 07, 2026	30	31.92	31.92	32.11	29.7	49.13M
January 06, 2026	31.6	31	31	31.67	30.5	36.12M
January 05, 2026	30.88	31.79	31.79	32.1	30.63	33.28M
December 31, 2025	31.3	30.68	30.68	31.95	30.66	29.87M
December 30, 2025	30.54	31.6	31.6	32.8	30.2	49.27M
December 29, 2025	31.25	30.97	30.97	32.19	30.75	32.77M
December 26, 2025	31.31	30.66	30.66	31.82	30.42	36.98M
December 25, 2025	30.91	31.5	31.5	32.23	30.83	47.44M
December 24, 2025	31.08	31.4	31.4	32.52	30.8	61.93M
December 23, 2025	29.21	30.79	30.79	31.56	29.08	59.03M
December 22, 2025	29.08	29.36	29.36	29.66	28.93	29.5M
December 19, 2025	28.99	28.96	28.96	29.5	28.71	30.19M
December 18, 2025	29.95	28.8	28.8	30.3	28.71	48.65M
December 17, 2025	28.03	29.96	29.96	29.98	28.03	63.13M
December 16, 2025	27.04	27.82	27.82	28.18	26.27	31.88M
December 15, 2025	27.21	27.53	27.53	27.99	26.94	23.08M
December 12, 2025	26.21	27.48	27.48	27.77	25.85	25.29M
December 11, 2025	27.25	26.26	26.26	27.43	26.26	14.02M
December 10, 2025	27.2	27.28	27.28	27.44	26.72	14.29M
December 09, 2025	27.08	27.38	27.38	27.78	27.04	21.92M
December 08, 2025	26.38	27.04	27.04	27.3	26.26	23.2M
December 05, 2025	25.52	26.08	26.08	26.17	25.22	11.12M
December 04, 2025	25.95	25.75	25.75	25.95	25.29	11.24M
December 03, 2025	26.83	25.72	25.72	27	25.68	17.81M
December 02, 2025	26.9	26.18	26.18	27.07	26.13	13.78M
December 01, 2025	26.55	26.96	26.96	27.25	26.42	17.87M
November 28, 2025	25.95	26.47	26.47	26.83	25.75	16.07M
November 27, 2025	26.3	25.95	25.95	26.85	25.93	15.69M
November 26, 2025	25.9	26.21	26.21	26.59	25.6	16.03M
November 25, 2025	26.01	26.16	26.16	26.98	26.01	21.44M
November 24, 2025	25.69	25.98	25.98	26.17	25.32	15.28M
November 21, 2025	26.2	25.38	25.38	26.86	25.38	24.14M
November 20, 2025	26.55	26.68	26.68	27.09	25.64	21.32M

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