Guangzhou Great Power Energy and Technology Co., Ltd (SHE:300438)
China
· Delayed Price · Currency is CNY 52.33
+4.99 (10.54%)
At close: Mar 9, 2026
SHE:300438 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.50 | 52.68 | 46.46 | 52.33 | 52.33 | 10.54% | 54,313,770 |
| Mar 6, 2026 | 46.10 | 47.99 | 45.73 | 47.34 | 47.34 | 2.36% | 20,761,402 |
| Mar 5, 2026 | 47.51 | 47.83 | 45.95 | 46.25 | 46.25 | -2.84% | 25,706,880 |
| Mar 4, 2026 | 48.22 | 49.53 | 47.30 | 47.60 | 47.60 | -3.13% | 37,408,320 |
| Mar 3, 2026 | 48.97 | 51.14 | 47.56 | 49.14 | 49.14 | 8.96% | 74,624,820 |
| Mar 2, 2026 | 43.32 | 48.15 | 43.32 | 45.10 | 45.10 | 2.15% | 36,735,510 |
| Feb 27, 2026 | 43.37 | 44.50 | 43.00 | 44.15 | 44.15 | 1.56% | 25,096,631 |
| Feb 26, 2026 | 48.58 | 48.78 | 43.00 | 43.47 | 43.47 | -9.15% | 47,920,780 |
| Feb 25, 2026 | 47.99 | 48.40 | 46.05 | 47.85 | 47.85 | 0.02% | 21,979,830 |
| Feb 24, 2026 | 48.91 | 49.20 | 47.55 | 47.84 | 47.84 | -1.22% | 13,639,750 |
| Feb 13, 2026 | 49.05 | 49.95 | 48.37 | 48.43 | 48.43 | -1.14% | 16,533,450 |
| Feb 12, 2026 | 47.75 | 50.00 | 47.75 | 48.99 | 48.99 | 2.23% | 21,318,120 |
| Feb 11, 2026 | 47.05 | 48.29 | 47.00 | 47.92 | 47.92 | 1.46% | 17,794,140 |
| Feb 10, 2026 | 47.88 | 48.70 | 47.10 | 47.23 | 47.23 | -2.01% | 19,117,930 |
| Feb 9, 2026 | 48.60 | 49.19 | 47.65 | 48.20 | 48.20 | -0.41% | 25,214,510 |
| Feb 6, 2026 | 46.32 | 49.49 | 45.91 | 48.40 | 48.40 | 2.61% | 33,765,930 |
| Feb 5, 2026 | 46.90 | 47.99 | 45.01 | 47.17 | 47.17 | 0.36% | 26,701,590 |
| Feb 4, 2026 | 46.10 | 47.34 | 45.50 | 47.00 | 47.00 | 0.53% | 20,034,950 |
| Feb 3, 2026 | 46.26 | 47.47 | 45.66 | 46.75 | 46.75 | 1.63% | 23,616,869 |
| Feb 2, 2026 | 46.44 | 48.18 | 45.94 | 46.00 | 46.00 | 1.81% | 37,126,020 |
| Jan 30, 2026 | 43.73 | 45.98 | 42.84 | 45.18 | 45.18 | 2.94% | 32,368,824 |
| Jan 29, 2026 | 46.00 | 46.04 | 43.61 | 43.89 | 43.89 | -3.43% | 25,006,130 |
| Jan 28, 2026 | 46.50 | 46.68 | 45.26 | 45.45 | 45.45 | -3.13% | 26,489,229 |
| Jan 27, 2026 | 50.70 | 50.70 | 45.76 | 46.92 | 46.92 | -4.73% | 39,061,120 |
| Jan 26, 2026 | 51.68 | 54.00 | 49.12 | 49.25 | 49.25 | 3.77% | 65,257,142 |
| Jan 23, 2026 | 45.42 | 47.51 | 45.05 | 47.46 | 47.46 | 5.75% | 31,917,379 |
| Jan 22, 2026 | 45.53 | 46.48 | 44.20 | 44.88 | 44.88 | -2.39% | 28,720,540 |
| Jan 21, 2026 | 45.60 | 46.65 | 45.53 | 45.98 | 45.98 | -0.26% | 25,482,685 |
| Jan 20, 2026 | 51.07 | 51.33 | 45.80 | 46.10 | 46.10 | -9.32% | 44,672,510 |
| Jan 19, 2026 | 50.36 | 51.52 | 50.11 | 50.84 | 50.84 | 0.47% | 16,014,210 |
| Jan 16, 2026 | 53.31 | 53.60 | 50.00 | 50.60 | 50.60 | -4.09% | 31,971,690 |
| Jan 15, 2026 | 51.77 | 54.65 | 51.67 | 52.76 | 52.76 | 1.29% | 23,389,060 |
| Jan 14, 2026 | 50.66 | 54.80 | 50.38 | 52.09 | 52.09 | 2.74% | 35,590,760 |
| Jan 13, 2026 | 52.58 | 53.31 | 49.72 | 50.70 | 50.70 | -2.84% | 28,950,700 |
| Jan 12, 2026 | 51.97 | 54.50 | 51.40 | 52.18 | 52.18 | -2.32% | 31,791,380 |
| Jan 9, 2026 | 52.54 | 54.40 | 51.80 | 53.42 | 53.42 | 0.38% | 22,355,613 |
| Jan 8, 2026 | 52.45 | 53.93 | 51.39 | 53.22 | 53.22 | 1.47% | 27,899,254 |
| Jan 7, 2026 | 53.47 | 55.52 | 52.05 | 52.45 | 52.45 | -1.13% | 28,208,640 |
| Jan 6, 2026 | 53.86 | 54.15 | 51.81 | 53.05 | 53.05 | -1.43% | 25,284,450 |
| Jan 5, 2026 | 53.40 | 54.15 | 52.38 | 53.82 | 53.82 | 1.13% | 19,115,120 |
| Dec 31, 2025 | 55.17 | 55.46 | 53.12 | 53.22 | 53.22 | -3.76% | 17,900,680 |
| Dec 30, 2025 | 55.13 | 56.30 | 54.08 | 55.30 | 55.30 | -0.77% | 19,614,707 |
| Dec 29, 2025 | 56.60 | 57.48 | 55.20 | 55.73 | 55.73 | -3.40% | 22,114,180 |
| Dec 26, 2025 | 58.71 | 59.03 | 56.02 | 57.69 | 57.69 | 0.24% | 32,021,090 |
| Dec 25, 2025 | 56.71 | 57.89 | 55.06 | 57.55 | 57.55 | 0.44% | 19,960,160 |
| Dec 24, 2025 | 56.33 | 58.23 | 55.62 | 57.30 | 57.30 | 3.94% | 32,583,170 |
| Dec 23, 2025 | 51.30 | 56.94 | 51.03 | 55.13 | 55.13 | 8.61% | 43,230,610 |
| Dec 22, 2025 | 53.00 | 53.50 | 50.71 | 50.76 | 50.76 | -1.49% | 20,517,640 |
| Dec 19, 2025 | 50.95 | 52.93 | 50.94 | 51.53 | 51.53 | 2.45% | 21,641,811 |
| Dec 18, 2025 | 51.37 | 52.16 | 50.30 | 50.30 | 50.30 | -3.84% | 18,032,540 |
| Dec 17, 2025 | 50.58 | 53.15 | 50.23 | 52.31 | 52.31 | 3.83% | 30,704,910 |
| Dec 16, 2025 | 50.00 | 51.15 | 48.48 | 50.38 | 50.38 | 0.78% | 23,707,235 |
| Dec 15, 2025 | 50.88 | 51.76 | 49.85 | 49.99 | 49.99 | 0.22% | 21,116,372 |
| Dec 12, 2025 | 51.68 | 52.44 | 49.10 | 49.88 | 49.88 | -2.77% | 25,257,670 |
| Dec 11, 2025 | 53.75 | 53.98 | 51.16 | 51.30 | 51.30 | -5.11% | 29,526,080 |
| Dec 10, 2025 | 55.21 | 55.95 | 53.00 | 54.06 | 54.06 | 0.15% | 27,906,890 |
| Dec 9, 2025 | 55.50 | 55.87 | 52.76 | 53.98 | 53.98 | -2.03% | 21,126,600 |
| Dec 8, 2025 | 53.93 | 55.98 | 52.70 | 55.10 | 55.10 | 1.85% | 22,322,140 |
| Dec 5, 2025 | 55.10 | 56.26 | 53.58 | 54.10 | 54.10 | -0.79% | 19,714,330 |
| Dec 4, 2025 | 55.19 | 55.59 | 53.48 | 54.53 | 54.53 | -2.05% | 20,688,471 |
| Dec 3, 2025 | 55.30 | 57.66 | 54.69 | 55.67 | 55.67 | 1.29% | 32,086,130 |
| Dec 2, 2025 | 57.37 | 57.86 | 54.60 | 54.96 | 54.96 | -5.00% | 33,215,220 |
| Dec 1, 2025 | 58.14 | 59.88 | 57.36 | 57.85 | 57.85 | -0.29% | 36,615,090 |
| Nov 28, 2025 | 55.55 | 60.55 | 54.94 | 58.02 | 58.02 | 5.11% | 57,192,780 |
| Nov 27, 2025 | 48.54 | 56.66 | 48.21 | 55.20 | 55.20 | 14.64% | 62,576,430 |
| Nov 26, 2025 | 48.90 | 49.52 | 47.89 | 48.15 | 48.15 | -0.52% | 21,645,790 |
| Nov 25, 2025 | 48.14 | 49.30 | 47.32 | 48.40 | 48.40 | 1.87% | 25,904,450 |
| Nov 24, 2025 | 48.69 | 48.98 | 46.86 | 47.51 | 47.51 | 0.72% | 21,672,049 |
| Nov 21, 2025 | 47.62 | 49.50 | 47.00 | 47.17 | 47.17 | -5.85% | 30,221,790 |
| Nov 20, 2025 | 52.55 | 52.93 | 49.94 | 50.10 | 50.10 | -4.39% | 31,059,660 |
| Nov 19, 2025 | 52.14 | 53.75 | 51.78 | 52.40 | 52.40 | 0.42% | 29,063,870 |
| Nov 18, 2025 | 56.62 | 56.80 | 51.88 | 52.18 | 52.18 | -8.33% | 46,678,560 |
| Nov 17, 2025 | 53.37 | 57.43 | 53.37 | 56.92 | 56.92 | 5.58% | 48,481,060 |
| Nov 14, 2025 | 55.00 | 56.05 | 53.89 | 53.91 | 53.91 | -5.10% | 38,924,300 |
| Nov 13, 2025 | 55.00 | 58.79 | 54.44 | 56.81 | 56.81 | 5.20% | 66,543,110 |
| Nov 12, 2025 | 54.83 | 55.15 | 51.60 | 54.00 | 54.00 | -2.21% | 46,134,040 |
| Nov 11, 2025 | 52.38 | 57.45 | 52.36 | 55.22 | 55.22 | 7.94% | 69,499,940 |
| Nov 10, 2025 | 53.23 | 54.68 | 50.20 | 51.16 | 51.16 | -2.76% | 48,698,250 |
| Nov 7, 2025 | 52.87 | 53.77 | 51.66 | 52.61 | 52.61 | -0.38% | 55,103,160 |
| Nov 6, 2025 | 53.25 | 53.55 | 51.59 | 52.81 | 52.81 | -1.68% | 60,169,370 |
| Nov 5, 2025 | 47.53 | 56.00 | 47.53 | 53.71 | 53.71 | 9.06% | 87,826,610 |
| Nov 4, 2025 | 51.20 | 52.09 | 48.93 | 49.25 | 49.25 | -3.53% | 55,462,470 |
| Nov 3, 2025 | 49.61 | 51.63 | 48.71 | 51.05 | 51.05 | 2.04% | 72,818,180 |
| Oct 31, 2025 | 49.03 | 52.86 | 48.85 | 50.03 | 50.03 | 2.96% | 117,928,000 |
| Oct 30, 2025 | 45.50 | 48.59 | 45.50 | 48.59 | 48.59 | 20.00% | 56,349,880 |
| Oct 29, 2025 | 37.40 | 40.87 | 37.35 | 40.49 | 40.49 | 8.52% | 48,636,540 |
| Oct 28, 2025 | 38.12 | 38.15 | 37.00 | 37.31 | 37.31 | -2.61% | 24,439,770 |
| Oct 27, 2025 | 39.52 | 39.52 | 37.88 | 38.31 | 38.31 | -0.21% | 45,682,920 |
| Oct 24, 2025 | 35.01 | 39.18 | 34.57 | 38.39 | 38.39 | 12.19% | 67,500,210 |
| Oct 23, 2025 | 32.75 | 34.40 | 32.07 | 34.22 | 34.22 | 3.92% | 29,768,260 |
| Oct 22, 2025 | 33.69 | 33.80 | 32.73 | 32.93 | 32.93 | -2.37% | 16,552,620 |
| Oct 21, 2025 | 34.44 | 34.56 | 33.64 | 33.73 | 33.73 | -1.03% | 18,272,790 |
| Oct 20, 2025 | 34.29 | 34.79 | 33.83 | 34.08 | 34.08 | 1.37% | 18,848,400 |
| Oct 17, 2025 | 35.60 | 36.56 | 33.52 | 33.62 | 33.62 | -6.32% | 26,701,240 |
| Oct 16, 2025 | 36.68 | 36.86 | 35.60 | 35.89 | 35.89 | -1.64% | 21,801,410 |
| Oct 15, 2025 | 36.00 | 37.13 | 35.92 | 36.49 | 36.49 | 2.59% | 21,300,400 |
| Oct 14, 2025 | 38.05 | 38.22 | 35.38 | 35.57 | 35.57 | -3.50% | 27,019,670 |
| Oct 13, 2025 | 34.77 | 37.05 | 34.68 | 36.86 | 36.86 | 1.24% | 28,870,460 |
| Oct 10, 2025 | 38.45 | 38.92 | 36.41 | 36.41 | 36.41 | -6.64% | 44,227,780 |
| Oct 9, 2025 | 40.80 | 40.90 | 38.70 | 39.00 | 39.00 | -4.41% | 53,805,790 |