Gpro Titanium Industry Co., Ltd. (SHE:000545)
China
· Delayed Price · Currency is CNY 3.020
-0.010 (-0.33%)
Apr 30, 2026, 3:04 PM CST
Gpro Titanium Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 2.88 | 3.07 | 2.88 | 2.99 | - | -1.32% | 24,888,373 |
| Apr 29, 2026 | 2.92 | 3.05 | 2.88 | 3.03 | 3.03 | 3.77% | 60,042,470 |
| Apr 28, 2026 | 2.88 | 2.96 | 2.86 | 2.92 | 2.92 | 0.69% | 45,914,200 |
| Apr 27, 2026 | 2.83 | 2.91 | 2.76 | 2.90 | 2.90 | -0.34% | 50,791,450 |
| Apr 24, 2026 | 2.88 | 2.93 | 2.83 | 2.91 | 2.91 | - | 38,208,720 |
| Apr 23, 2026 | 2.98 | 2.98 | 2.87 | 2.91 | 2.91 | -3.32% | 56,683,500 |
| Apr 22, 2026 | 2.99 | 3.03 | 2.97 | 3.01 | 3.01 | - | 31,485,340 |
| Apr 21, 2026 | 3.05 | 3.06 | 2.99 | 3.01 | 3.01 | -2.27% | 47,883,700 |
| Apr 20, 2026 | 3.03 | 3.09 | 3.01 | 3.08 | 3.08 | 1.32% | 44,318,200 |
| Apr 17, 2026 | 3.04 | 3.09 | 3.00 | 3.04 | 3.04 | - | 42,216,500 |
| Apr 16, 2026 | 3.00 | 3.07 | 2.95 | 3.04 | 3.04 | 2.01% | 51,881,870 |
| Apr 15, 2026 | 3.05 | 3.10 | 2.98 | 2.98 | 2.98 | -2.30% | 42,605,230 |
| Apr 14, 2026 | 3.07 | 3.08 | 2.99 | 3.05 | 3.05 | - | 40,283,170 |
| Apr 13, 2026 | 3.00 | 3.06 | 2.97 | 3.05 | 3.05 | 0.99% | 40,858,385 |
| Apr 10, 2026 | 3.06 | 3.11 | 3.02 | 3.02 | 3.02 | -1.31% | 42,116,208 |
| Apr 9, 2026 | 3.10 | 3.12 | 3.02 | 3.06 | 3.06 | -2.24% | 41,427,578 |
| Apr 8, 2026 | 3.06 | 3.13 | 2.98 | 3.13 | 3.13 | 3.30% | 60,816,820 |
| Apr 7, 2026 | 2.92 | 3.05 | 2.83 | 3.03 | 3.03 | 4.84% | 67,787,010 |
| Apr 3, 2026 | 3.06 | 3.07 | 2.83 | 2.89 | 2.89 | -4.93% | 59,335,700 |
| Apr 2, 2026 | 3.20 | 3.20 | 3.01 | 3.04 | 3.04 | -5.00% | 61,002,020 |
| Apr 1, 2026 | 3.25 | 3.30 | 3.17 | 3.20 | 3.20 | 1.27% | 54,178,056 |
| Mar 31, 2026 | 3.40 | 3.40 | 3.15 | 3.16 | 3.16 | -7.87% | 88,611,260 |
| Mar 30, 2026 | 3.44 | 3.52 | 3.33 | 3.43 | 3.43 | -1.15% | 63,135,410 |
| Mar 27, 2026 | 3.26 | 3.54 | 3.23 | 3.47 | 3.47 | 4.83% | 103,011,884 |
| Mar 26, 2026 | 3.42 | 3.49 | 3.28 | 3.31 | 3.31 | -3.78% | 76,750,542 |
| Mar 25, 2026 | 3.40 | 3.53 | 3.37 | 3.44 | 3.44 | 1.78% | 93,285,460 |
| Mar 24, 2026 | 3.30 | 3.38 | 3.14 | 3.38 | 3.38 | 5.96% | 98,658,730 |
| Mar 23, 2026 | 3.21 | 3.45 | 3.13 | 3.19 | 3.19 | -3.04% | 116,530,100 |
| Mar 20, 2026 | 3.41 | 3.52 | 3.28 | 3.29 | 3.29 | -7.32% | 110,521,800 |
| Mar 19, 2026 | 3.81 | 3.89 | 3.46 | 3.55 | 3.55 | -6.33% | 152,478,400 |
| Mar 18, 2026 | 3.91 | 3.94 | 3.64 | 3.79 | 3.79 | -4.05% | 140,357,787 |
| Mar 17, 2026 | 4.00 | 4.14 | 3.85 | 3.95 | 3.95 | -3.19% | 187,222,500 |
| Mar 16, 2026 | 3.86 | 4.33 | 3.86 | 4.08 | 4.08 | 3.55% | 260,151,100 |
| Mar 13, 2026 | 3.92 | 4.14 | 3.87 | 3.94 | 3.94 | - | 244,269,900 |
| Mar 12, 2026 | 4.16 | 4.16 | 3.91 | 3.94 | 3.94 | 2.87% | 329,982,600 |
| Mar 11, 2026 | 3.45 | 3.83 | 3.39 | 3.83 | 3.83 | 10.06% | 140,001,000 |
| Mar 10, 2026 | 3.58 | 3.59 | 3.45 | 3.48 | 3.48 | -3.87% | 134,852,359 |
| Mar 9, 2026 | 3.76 | 3.78 | 3.56 | 3.62 | 3.62 | -3.47% | 242,269,600 |
| Mar 6, 2026 | 3.41 | 3.75 | 3.40 | 3.75 | 3.75 | 9.97% | 210,568,700 |
| Mar 5, 2026 | 3.49 | 3.53 | 3.31 | 3.41 | 3.41 | 0.29% | 100,272,700 |
| Mar 4, 2026 | 3.27 | 3.52 | 3.27 | 3.40 | 3.40 | -2.02% | 126,363,600 |
| Mar 3, 2026 | 3.63 | 3.70 | 3.40 | 3.47 | 3.47 | -0.29% | 195,858,490 |
| Mar 2, 2026 | 3.63 | 3.72 | 3.40 | 3.48 | 3.48 | -1.14% | 186,957,300 |
| Feb 27, 2026 | 3.50 | 3.69 | 3.44 | 3.52 | 3.52 | 5.07% | 247,278,300 |
| Feb 26, 2026 | 3.48 | 3.56 | 3.32 | 3.35 | 3.35 | -2.05% | 223,925,892 |
| Feb 25, 2026 | 3.17 | 3.42 | 3.16 | 3.42 | 3.42 | 9.97% | 163,473,300 |
| Feb 24, 2026 | 2.90 | 3.11 | 2.90 | 3.11 | 3.11 | 9.89% | 77,575,840 |
| Feb 13, 2026 | 2.91 | 2.93 | 2.82 | 2.83 | 2.83 | -2.75% | 44,726,900 |
| Feb 12, 2026 | 3.05 | 3.07 | 2.91 | 2.91 | 2.91 | -4.59% | 58,321,960 |
| Feb 11, 2026 | 3.04 | 3.10 | 3.02 | 3.05 | 3.05 | 0.33% | 44,824,871 |
| Feb 10, 2026 | 3.07 | 3.08 | 3.02 | 3.04 | 3.04 | 0.66% | 45,992,182 |
| Feb 9, 2026 | 3.02 | 3.09 | 2.97 | 3.02 | 3.02 | 2.37% | 52,719,770 |
| Feb 6, 2026 | 2.85 | 3.01 | 2.84 | 2.95 | 2.95 | 2.43% | 42,239,270 |
| Feb 5, 2026 | 2.93 | 3.01 | 2.87 | 2.88 | 2.88 | -2.37% | 33,624,800 |
| Feb 4, 2026 | 2.90 | 2.95 | 2.86 | 2.95 | 2.95 | 2.43% | 29,813,490 |
| Feb 3, 2026 | 2.89 | 2.92 | 2.84 | 2.88 | 2.88 | 1.77% | 30,727,300 |
| Feb 2, 2026 | 2.95 | 2.96 | 2.83 | 2.83 | 2.83 | -4.07% | 39,657,700 |
| Jan 30, 2026 | 3.03 | 3.05 | 2.85 | 2.95 | 2.95 | -3.91% | 58,768,420 |
| Jan 29, 2026 | 3.16 | 3.17 | 3.05 | 3.07 | 3.07 | -3.46% | 51,138,215 |
| Jan 28, 2026 | 3.08 | 3.22 | 3.00 | 3.18 | 3.18 | 4.26% | 83,162,660 |
| Jan 27, 2026 | 3.10 | 3.12 | 2.97 | 3.05 | 3.05 | -2.56% | 53,353,180 |
| Jan 26, 2026 | 3.09 | 3.19 | 3.07 | 3.13 | 3.13 | 1.29% | 67,976,540 |
| Jan 23, 2026 | 3.03 | 3.09 | 3.01 | 3.09 | 3.09 | 3.00% | 50,245,470 |
| Jan 22, 2026 | 2.96 | 3.02 | 2.89 | 3.00 | 3.00 | 1.01% | 79,071,380 |
| Jan 21, 2026 | 2.82 | 3.10 | 2.80 | 2.97 | 2.97 | 5.32% | 130,320,500 |
| Jan 20, 2026 | 2.81 | 2.88 | 2.75 | 2.82 | 2.82 | 0.71% | 54,575,370 |
| Jan 19, 2026 | 2.74 | 2.82 | 2.74 | 2.80 | 2.80 | -7.89% | 106,207,200 |
| Jan 16, 2026 | 3.13 | 3.14 | 3.02 | 3.04 | 3.04 | -2.88% | 37,886,370 |
| Jan 15, 2026 | 3.10 | 3.17 | 3.08 | 3.13 | 3.13 | 0.32% | 38,196,900 |
| Jan 14, 2026 | 3.15 | 3.17 | 3.06 | 3.12 | 3.12 | -1.27% | 56,641,787 |
| Jan 13, 2026 | 3.21 | 3.26 | 3.13 | 3.16 | 3.16 | -1.56% | 58,332,571 |
| Jan 12, 2026 | 3.20 | 3.24 | 3.16 | 3.21 | 3.21 | 1.58% | 66,974,660 |
| Jan 9, 2026 | 3.10 | 3.20 | 3.06 | 3.16 | 3.16 | 2.27% | 72,735,270 |
| Jan 8, 2026 | 3.09 | 3.11 | 3.02 | 3.09 | 3.09 | 1.31% | 71,393,580 |
| Jan 7, 2026 | 3.13 | 3.13 | 3.01 | 3.05 | 3.05 | -2.24% | 100,635,900 |
| Jan 6, 2026 | 2.87 | 3.12 | 2.87 | 3.12 | 3.12 | 9.86% | 83,970,866 |
| Jan 5, 2026 | 2.84 | 2.95 | 2.83 | 2.84 | 2.84 | 0.71% | 33,718,997 |
| Dec 31, 2025 | 2.95 | 2.97 | 2.80 | 2.82 | 2.82 | -3.09% | 32,676,020 |
| Dec 30, 2025 | 2.98 | 2.99 | 2.86 | 2.91 | 2.91 | -3.64% | 39,608,610 |
| Dec 29, 2025 | 3.01 | 3.09 | 2.98 | 3.02 | 3.02 | 1.34% | 59,995,651 |
| Dec 26, 2025 | 2.88 | 3.11 | 2.88 | 2.98 | 2.98 | 4.20% | 102,343,969 |
| Dec 25, 2025 | 2.88 | 2.88 | 2.82 | 2.86 | 2.86 | -0.35% | 21,699,420 |
| Dec 24, 2025 | 2.88 | 2.89 | 2.83 | 2.87 | 2.87 | -0.69% | 22,249,900 |
| Dec 23, 2025 | 2.94 | 2.95 | 2.85 | 2.89 | 2.89 | -0.69% | 27,523,520 |
| Dec 22, 2025 | 2.89 | 2.93 | 2.87 | 2.91 | 2.91 | 0.69% | 20,475,400 |
| Dec 19, 2025 | 2.81 | 2.90 | 2.79 | 2.89 | 2.89 | 2.85% | 29,985,110 |
| Dec 18, 2025 | 2.79 | 2.86 | 2.77 | 2.81 | 2.81 | - | 22,511,730 |
| Dec 17, 2025 | 2.79 | 2.83 | 2.72 | 2.81 | 2.81 | 0.36% | 25,444,050 |
| Dec 16, 2025 | 2.90 | 2.92 | 2.79 | 2.80 | 2.80 | -2.10% | 36,305,900 |
| Dec 15, 2025 | 2.81 | 2.89 | 2.78 | 2.86 | 2.86 | 1.06% | 26,891,410 |
| Dec 12, 2025 | 2.90 | 2.92 | 2.82 | 2.83 | 2.83 | -1.74% | 28,042,510 |
| Dec 11, 2025 | 3.00 | 3.04 | 2.88 | 2.88 | 2.88 | -4.00% | 41,484,208 |
| Dec 10, 2025 | 3.03 | 3.07 | 2.96 | 3.00 | 3.00 | -1.32% | 33,086,190 |
| Dec 9, 2025 | 3.13 | 3.13 | 3.02 | 3.04 | 3.04 | -3.18% | 36,236,970 |
| Dec 8, 2025 | 3.14 | 3.15 | 3.06 | 3.14 | 3.14 | 0.64% | 50,228,800 |
| Dec 5, 2025 | 3.06 | 3.15 | 3.01 | 3.12 | 3.12 | 2.63% | 45,800,797 |
| Dec 4, 2025 | 3.15 | 3.17 | 3.02 | 3.04 | 3.04 | -3.80% | 52,828,480 |
| Dec 3, 2025 | 3.13 | 3.20 | 3.08 | 3.16 | 3.16 | 0.96% | 79,837,130 |
| Dec 2, 2025 | 3.17 | 3.18 | 3.10 | 3.13 | 3.13 | -1.88% | 68,526,610 |
| Dec 1, 2025 | 3.17 | 3.26 | 3.11 | 3.19 | 3.19 | 0.63% | 135,577,200 |