Guangzhou Great Power Energy and Technology Co., Ltd (SHE:300438)
China
· Delayed Price · Currency is CNY 54.10
-0.43 (-0.79%)
At close: Dec 5, 2025
SHE:300438 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 39.45 | 42.24 | 39.06 | 40.80 | 40.80 | 4.19% | 56,978,760 |
| Sep 29, 2025 | 40.50 | 41.11 | 38.56 | 39.16 | 39.16 | 2.70% | 62,017,400 |
| Sep 26, 2025 | 36.52 | 40.81 | 36.40 | 38.13 | 38.13 | 4.41% | 68,395,360 |
| Sep 25, 2025 | 36.00 | 38.60 | 35.89 | 36.52 | 36.52 | -0.73% | 61,528,380 |
| Sep 24, 2025 | 34.07 | 37.45 | 33.86 | 36.79 | 36.79 | 6.64% | 68,277,100 |
| Sep 23, 2025 | 32.98 | 34.56 | 32.61 | 34.50 | 34.50 | 4.58% | 57,708,600 |
| Sep 22, 2025 | 32.80 | 34.22 | 32.36 | 32.99 | 32.99 | 2.58% | 24,037,020 |
| Sep 19, 2025 | 31.52 | 33.25 | 31.52 | 32.16 | 32.16 | 1.42% | 27,335,580 |
| Sep 18, 2025 | 32.45 | 32.76 | 31.34 | 31.71 | 31.71 | -3.15% | 31,086,950 |
| Sep 17, 2025 | 32.55 | 33.74 | 32.13 | 32.74 | 32.74 | -0.43% | 30,472,480 |
| Sep 16, 2025 | 33.07 | 33.40 | 32.00 | 32.88 | 32.88 | -0.45% | 34,920,210 |
| Sep 15, 2025 | 34.21 | 35.71 | 33.00 | 33.03 | 33.03 | -1.55% | 52,428,140 |
| Sep 12, 2025 | 32.61 | 34.64 | 32.61 | 33.55 | 33.55 | 3.33% | 58,729,150 |
| Sep 11, 2025 | 31.80 | 33.13 | 30.85 | 32.47 | 32.47 | 3.01% | 39,947,070 |
| Sep 10, 2025 | 32.00 | 32.65 | 31.22 | 31.52 | 31.52 | -4.37% | 43,466,450 |
| Sep 9, 2025 | 31.90 | 34.63 | 31.85 | 32.96 | 32.96 | 1.73% | 59,235,060 |
| Sep 8, 2025 | 33.59 | 33.70 | 31.67 | 32.40 | 32.40 | -3.54% | 64,812,730 |
| Sep 5, 2025 | 31.30 | 34.00 | 31.02 | 33.59 | 33.59 | 7.80% | 83,696,610 |
| Sep 4, 2025 | 29.48 | 33.01 | 29.35 | 31.16 | 31.16 | 6.86% | 79,707,470 |
| Sep 3, 2025 | 28.05 | 29.90 | 27.91 | 29.16 | 29.16 | 4.14% | 51,122,790 |
| Sep 2, 2025 | 28.59 | 28.85 | 27.77 | 28.00 | 28.00 | -1.37% | 25,211,110 |
| Sep 1, 2025 | 28.30 | 28.65 | 28.00 | 28.39 | 28.39 | 0.32% | 22,357,880 |
| Aug 29, 2025 | 27.52 | 29.16 | 27.31 | 28.30 | 28.30 | 3.47% | 38,068,610 |
| Aug 28, 2025 | 27.20 | 27.58 | 26.33 | 27.35 | 27.35 | - | 18,980,250 |
| Aug 27, 2025 | 27.87 | 28.68 | 27.31 | 27.35 | 27.35 | -1.87% | 23,711,320 |
| Aug 26, 2025 | 27.80 | 28.25 | 27.54 | 27.87 | 27.87 | -0.11% | 12,469,180 |
| Aug 25, 2025 | 27.60 | 28.27 | 27.42 | 27.90 | 27.90 | 1.38% | 20,608,880 |
| Aug 22, 2025 | 26.96 | 27.62 | 26.96 | 27.52 | 27.52 | 0.99% | 14,406,240 |
| Aug 21, 2025 | 27.84 | 27.86 | 27.08 | 27.25 | 27.25 | -2.22% | 12,943,980 |
| Aug 20, 2025 | 27.60 | 27.87 | 27.30 | 27.87 | 27.87 | 0.11% | 11,797,910 |
| Aug 19, 2025 | 27.77 | 28.09 | 27.35 | 27.84 | 27.84 | - | 14,998,380 |
| Aug 18, 2025 | 27.52 | 28.08 | 27.44 | 27.84 | 27.84 | 1.02% | 17,293,600 |
| Aug 15, 2025 | 27.50 | 27.86 | 27.33 | 27.56 | 27.56 | 1.55% | 15,700,450 |
| Aug 14, 2025 | 27.40 | 28.00 | 26.88 | 27.14 | 27.14 | 0.15% | 20,595,450 |
| Aug 13, 2025 | 27.07 | 27.25 | 26.91 | 27.10 | 27.10 | 0.15% | 9,344,862 |
| Aug 12, 2025 | 27.35 | 27.36 | 26.78 | 27.06 | 27.06 | -0.84% | 9,442,303 |
| Aug 11, 2025 | 26.73 | 27.60 | 26.71 | 27.29 | 27.29 | 3.14% | 17,894,510 |
| Aug 8, 2025 | 26.72 | 26.93 | 26.43 | 26.46 | 26.46 | -0.97% | 6,950,058 |
| Aug 7, 2025 | 27.03 | 27.07 | 26.60 | 26.72 | 26.72 | -1.33% | 8,861,094 |
| Aug 6, 2025 | 26.70 | 27.37 | 26.45 | 27.08 | 27.08 | 1.16% | 14,585,480 |
| Aug 5, 2025 | 26.37 | 27.20 | 26.20 | 26.77 | 26.77 | 2.33% | 13,541,280 |
| Aug 4, 2025 | 25.78 | 26.16 | 25.43 | 26.16 | 26.16 | 1.51% | 6,198,337 |
| Aug 1, 2025 | 25.77 | 26.09 | 25.62 | 25.77 | 25.77 | - | 5,826,855 |
| Jul 31, 2025 | 26.28 | 26.60 | 25.66 | 25.77 | 25.77 | -2.20% | 9,847,400 |
| Jul 30, 2025 | 27.30 | 27.30 | 26.18 | 26.35 | 26.35 | -2.55% | 12,219,400 |
| Jul 29, 2025 | 27.00 | 27.40 | 26.83 | 27.04 | 27.04 | -0.04% | 10,132,880 |
| Jul 28, 2025 | 26.70 | 27.15 | 26.53 | 27.05 | 27.05 | 1.12% | 11,344,140 |
| Jul 25, 2025 | 26.98 | 27.13 | 26.67 | 26.75 | 26.75 | -0.71% | 9,612,900 |
| Jul 24, 2025 | 26.11 | 26.96 | 26.10 | 26.94 | 26.94 | 3.18% | 16,430,780 |
| Jul 23, 2025 | 26.74 | 26.78 | 26.10 | 26.11 | 26.11 | -2.28% | 11,151,530 |
| Jul 22, 2025 | 26.35 | 26.88 | 26.24 | 26.72 | 26.72 | 1.06% | 12,717,280 |
| Jul 21, 2025 | 26.20 | 26.52 | 26.08 | 26.44 | 26.44 | 0.46% | 6,674,834 |
| Jul 18, 2025 | 26.23 | 26.78 | 26.23 | 26.32 | 26.32 | 0.34% | 9,967,738 |
| Jul 17, 2025 | 25.93 | 26.27 | 25.67 | 26.23 | 26.23 | 1.31% | 8,249,814 |
| Jul 16, 2025 | 25.88 | 26.07 | 25.63 | 25.89 | 25.89 | 0.50% | 5,781,561 |
| Jul 15, 2025 | 26.41 | 26.48 | 25.41 | 25.76 | 25.76 | -2.13% | 13,343,240 |
| Jul 14, 2025 | 26.42 | 26.88 | 26.32 | 26.32 | 26.32 | -0.53% | 7,541,772 |
| Jul 11, 2025 | 26.42 | 26.84 | 26.22 | 26.46 | 26.46 | -0.34% | 9,932,637 |