Qingdao Guolin Environmental Technology Co.,Ltd. - 300786.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	17.56	16.75	16.75	17.56	16.71	14.65M
October 29, 2025	17.29	17.51	17.51	17.66	16.95	15.66M
October 28, 2025	17.7	17.3	17.3	17.76	17.28	14.51M
October 27, 2025	17.97	17.77	17.77	18.48	17.75	18.47M
October 24, 2025	17.56	17.62	17.62	17.97	17.49	15.87M
October 23, 2025	17.32	17.84	17.84	18.23	16.75	21.95M
October 22, 2025	17.25	17.32	17.32	17.66	17.21	11.98M
October 21, 2025	17.5	17.61	17.61	17.68	17.25	15.95M
October 20, 2025	18.22	17.52	17.52	18.29	17.29	17.5M
October 17, 2025	18.69	17.76	17.76	18.75	17.64	19.36M
October 16, 2025	19.14	18.73	18.73	19.71	18.45	22.51M
October 15, 2025	20.1	19.38	19.38	20.29	19.04	31.39M
October 14, 2025	21.58	21.19	21.19	21.96	19.91	48.47M
October 13, 2025	18.56	21.59	21.59	22.14	18.56	48.5M
October 10, 2025	17.81	19.04	19.04	19.74	17.61	42.4M
October 09, 2025	18.61	17.95	17.95	18.94	17.88	45.5M
September 30, 2025	17.58	19.86	19.86	19.86	17.2	40.34M
September 29, 2025	16.43	16.55	16.55	16.7	16.16	11.73M
September 26, 2025	16.35	16.35	16.35	16.78	16.3	13.15M
September 25, 2025	17.03	16.54	16.54	17.44	16.49	22.65M
September 24, 2025	16.74	17.15	17.15	17.45	16.6	31.25M
September 23, 2025	16.65	16.91	16.91	17	16.15	23.27M
September 22, 2025	16.16	17	17	17.17	16.02	23.75M
September 19, 2025	16.16	16.34	16.34	16.8	16	16.95M
September 18, 2025	16.36	16.22	16.22	16.8	16.02	26.64M
September 17, 2025	16.91	16.35	16.35	17.2	15.91	29.73M
September 16, 2025	15.38	15.53	15.53	15.53	15.23	6.61M
September 15, 2025	15.41	15.4	15.4	15.55	15.22	5.85M
September 12, 2025	15.58	15.31	15.31	15.67	15.24	7.41M
September 11, 2025	15.24	15.61	15.61	15.62	14.88	10.75M
September 10, 2025	15.6	15.14	15.14	15.69	15.1	11.31M
September 09, 2025	16.23	15.64	15.64	16.37	15.6	10.7M
September 08, 2025	15.93	16.37	16.37	16.45	15.71	14.71M
September 05, 2025	15.62	15.95	15.95	16.02	15.45	14.95M
September 04, 2025	16.3	15.51	15.51	16.47	15.21	26.05M
September 03, 2025	16.13	16.73	16.73	17.2	15.9	35.92M
September 02, 2025	15.91	16.18	16.18	16.25	15.66	12.17M
September 01, 2025	15.76	15.95	15.95	16.22	15.76	9.39M
August 29, 2025	16.09	15.67	15.67	16.12	15.57	8.47M
August 28, 2025	15.58	15.96	15.96	16.19	15.34	10.62M
August 27, 2025	16.07	15.55	15.55	16.25	15.53	11.49M
August 26, 2025	16.25	16.17	16.17	16.42	16.05	7.87M
August 25, 2025	16.46	16.25	16.25	16.59	16.12	12.25M
August 22, 2025	16.23	16.46	16.46	16.6	16.2	10.83M
August 21, 2025	16.97	16.28	16.28	17.05	16.15	12.72M
August 20, 2025	16.35	16.64	16.64	16.68	16	12.82M
August 19, 2025	16.3	16.35	16.35	16.6	16.11	10.1M
August 18, 2025	16.58	16.43	16.43	16.66	16.24	11.51M
August 15, 2025	15.94	16.23	16.23	16.3	15.68	11.55M
August 14, 2025	16.39	15.81	15.81	16.76	15.81	16.62M
August 13, 2025	16.16	16.5	16.5	16.85	16.05	24.01M
August 12, 2025	16.01	16.16	16.16	16.31	15.86	14.12M
August 11, 2025	16.07	16.02	16.02	16.11	15.83	10.55M
August 08, 2025	16.51	15.96	15.96	16.77	15.96	19.75M
August 07, 2025	16.13	16.78	16.78	16.91	15.9	23.23M
August 06, 2025	15.79	16.16	16.16	16.23	15.66	21.66M
August 05, 2025	15.3	15.93	15.93	16.81	15.24	23.98M
August 04, 2025	15.08	15.32	15.32	15.34	14.95	5.75M
August 01, 2025	15.14	15.09	15.09	15.29	15.03	5.52M
July 31, 2025	15.33	15.17	15.17	15.56	15.13	8.66M

Qingdao Guolin Environmental Technology Co.,Ltd. (300786.SZ) SHZ