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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	26.68	25.99	25.99	26.88	25.86	12.96M
November 18, 2025	27.01	26.7	26.7	27.34	26.53	13.83M
November 17, 2025	26.5	27.18	27.18	27.6	26.5	17.53M
November 14, 2025	26.76	26.44	26.44	27.23	26.21	15.94M
November 13, 2025	26.24	27.36	27.36	27.86	25.96	28.07M
November 12, 2025	26.3	26.13	26.13	26.4	25.7	12.79M
November 11, 2025	26.8	26.44	26.44	26.97	26.28	11.53M
November 10, 2025	27.38	26.64	26.64	27.58	26.37	15.17M
November 07, 2025	27.7	27.36	27.36	27.99	27.25	15.1M
November 06, 2025	27.14	27.56	27.56	27.61	27.14	14.29M
November 05, 2025	26.54	27.1	27.1	27.26	26.5	11.77M
November 04, 2025	27.61	27.12	27.12	27.73	26.82	16.47M
November 03, 2025	27.68	27.83	27.83	27.97	27.35	15.7M
October 31, 2025	27.9	27.84	27.84	28.48	27.78	20.3M
October 30, 2025	29.51	27.86	27.86	29.51	27.86	42.34M
October 29, 2025	29.52	29.8	29.8	30.2	28.93	28.34M
October 28, 2025	29.28	29.17	29.17	29.79	28.72	25.52M
October 27, 2025	29.95	29.52	29.52	30.38	29.12	38.02M
October 24, 2025	29.01	29.86	29.86	29.88	28.9	30.64M
October 23, 2025	28.99	29.03	29.03	29.1	28.07	17.78M
October 22, 2025	29.02	29.08	29.08	29.45	28.5	16.78M
October 21, 2025	28.9	29.45	29.45	29.7	28.5	22.63M
October 20, 2025	28.88	28.81	28.81	29.85	28.45	28.64M
October 17, 2025	30.2	28.45	28.45	30.5	28.15	32.54M
October 16, 2025	30.8	30.46	30.46	31.07	30.05	26.1M
October 15, 2025	30.4	31.17	31.17	31.5	29.15	36.18M
October 14, 2025	31.93	30.49	30.49	33.14	30.21	43.91M
October 13, 2025	30.01	31.89	31.89	32.05	29.91	41.86M
October 10, 2025	31.83	32.2	32.2	33.33	31.39	44.25M
October 09, 2025	32.86	32.26	32.26	33.99	32.1	47.12M
September 30, 2025	32.5	32.52	32.52	33.75	32.11	40.74M
September 29, 2025	30.81	32.26	32.26	32.92	30.46	45.42M
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

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