Skip to main content
Guangzhou Goaland Energy Conservation Tech. Co., Ltd. (SHE:300499)
China flag China · Delayed Price · Currency is CNY
37.40
-0.40 (-1.06%)
Mar 9, 2026, 3:04 PM CST

SHE:300499 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202636.7637.5034.9737.4037.40-1.06%46,469,622
Mar 6, 202638.5039.7137.7037.8037.80-2.22%50,209,280
Mar 5, 202638.0340.2637.7638.6638.663.48%64,138,810
Mar 4, 202636.1338.4536.1337.3637.361.25%37,939,830
Mar 3, 202639.5240.2636.7036.9036.90-5.63%58,674,750
Mar 2, 202638.3041.2338.1139.1039.100.21%63,928,530
Feb 27, 202638.0039.1837.2039.0239.022.28%86,527,510
Feb 26, 202631.8338.1531.7938.1538.1520.01%95,735,100
Feb 25, 202631.1331.9331.1331.7931.791.15%26,466,730
Feb 24, 202631.3932.1030.5131.4331.430.13%35,115,160
Feb 13, 202630.0832.5930.0731.3931.392.08%46,280,380
Feb 12, 202630.0131.4729.9430.7530.756.92%51,356,700
Feb 11, 202628.8129.8928.7428.7628.76-1.47%15,428,150
Feb 10, 202628.3930.1528.3929.1929.191.81%24,880,140
Feb 9, 202628.8129.0628.3028.6728.673.58%16,397,890
Feb 6, 202627.1128.2727.0027.6827.681.43%13,214,395
Feb 5, 202628.0028.2327.1127.2927.29-3.94%15,333,130
Feb 4, 202628.9729.2728.0328.4128.41-2.84%17,897,490
Feb 3, 202628.7929.2828.0229.2429.242.81%21,348,890
Feb 2, 202628.5029.1928.2628.4428.440.14%19,691,368
Jan 30, 202627.9528.9027.7328.4028.400.78%17,967,510
Jan 29, 202629.5029.5028.1028.1828.18-5.53%25,204,590
Jan 28, 202629.4030.3528.7529.8329.831.19%28,043,380
Jan 27, 202629.3329.5728.0029.4829.48-0.34%21,168,590
Jan 26, 202629.8830.6329.1429.5829.58-1.00%23,351,540
Jan 23, 202630.0030.3229.6929.8829.88-1.26%20,039,976
Jan 22, 202630.7931.2529.9330.2630.26-1.40%21,217,872
Jan 21, 202629.0130.9929.0130.6930.693.86%30,358,117
Jan 20, 202632.8032.9029.2329.5529.55-10.26%52,001,320
Jan 19, 202632.6933.7732.3832.9332.93-0.21%26,204,030
Jan 16, 202633.6034.2832.7333.0033.00-0.60%27,650,690
Jan 15, 202633.0034.0032.7233.2033.200.03%39,771,428
Jan 14, 202630.9033.9530.6633.1933.197.41%58,048,900
Jan 13, 202632.3032.9130.6630.9030.90-4.54%38,465,030
Jan 12, 202633.1833.5532.0432.3732.37-0.64%41,909,200
Jan 9, 202631.6433.3731.6432.5832.583.43%44,443,015
Jan 8, 202631.9832.3231.2031.5031.50-1.32%29,995,380
Jan 7, 202630.0032.1129.7031.9231.922.97%49,134,220
Jan 6, 202631.6031.6730.5031.0031.00-2.49%35,782,750
Jan 5, 202630.8832.1030.6331.7931.793.62%33,280,700
Dec 31, 202531.3031.9530.6630.6830.68-2.91%29,596,638
Dec 30, 202530.5432.8030.2031.6031.602.03%49,271,810
Dec 29, 202531.2532.1930.7530.9730.971.01%32,769,120
Dec 26, 202531.3131.8230.4230.6630.66-2.67%36,979,491
Dec 25, 202530.9132.2330.8331.5031.500.32%47,444,050
Dec 24, 202531.0832.5230.8031.4031.401.98%61,493,040
Dec 23, 202529.2131.5629.0830.7930.794.87%59,030,510
Dec 22, 202529.0829.6628.9329.3629.361.38%29,498,600
Dec 19, 202528.9929.5028.7128.9628.960.56%30,187,540
Dec 18, 202529.9530.3028.7128.8028.80-3.87%48,274,260
Dec 17, 202528.0329.9828.0329.9629.967.69%63,122,940
Dec 16, 202527.0428.1826.2727.8227.821.05%31,880,060
Dec 15, 202527.2127.9926.9427.5327.530.18%23,078,619
Dec 12, 202526.2127.7725.8527.4827.484.65%25,288,640
Dec 11, 202527.2527.4326.2626.2626.26-3.74%14,020,170
Dec 10, 202527.2027.4426.7227.2827.28-0.37%14,288,820
Dec 9, 202527.0827.7827.0427.3827.381.26%21,920,150
Dec 8, 202526.3827.3026.2627.0427.043.68%23,198,970
Dec 5, 202525.5226.1725.2226.0826.081.28%11,124,530
Dec 4, 202525.6825.9425.2925.7525.750.12%11,240,440
Dec 3, 202526.8327.0025.6825.7225.72-1.76%17,808,880
Dec 2, 202526.9027.0726.1326.1826.18-2.89%13,779,280
Dec 1, 202526.5527.2526.4226.9626.961.85%17,870,840
Nov 28, 202525.9526.8325.7526.4726.472.00%16,072,260
Nov 27, 202526.3026.8525.9325.9525.95-0.99%15,689,760
Nov 26, 202525.9026.5925.6026.2126.210.19%16,028,930
Nov 25, 202526.0126.9826.0126.1626.160.69%21,442,981
Nov 24, 202525.6926.1725.3225.9825.982.36%15,281,360
Nov 21, 202526.2026.8625.3825.3825.38-4.87%24,137,230
Nov 20, 202526.5527.0925.6426.6826.682.65%21,322,820
Nov 19, 202526.6826.8825.8625.9925.99-2.66%12,841,720
Nov 18, 202527.0127.3426.5326.7026.70-1.77%13,830,870
Nov 17, 202526.5027.6026.5027.1827.182.80%17,526,960
Nov 14, 202526.7627.2326.2126.4426.44-3.36%15,935,710
Nov 13, 202526.2427.8625.9627.3627.364.71%28,067,120
Nov 12, 202526.3026.4025.7026.1326.13-1.17%12,787,290
Nov 11, 202526.8026.9726.2826.4426.44-0.75%11,529,030
Nov 10, 202527.3827.5826.3726.6426.64-2.63%15,174,760
Nov 7, 202527.7027.9927.2527.3627.36-0.73%15,096,910
Nov 6, 202527.1427.6127.1427.5627.561.70%14,293,780
Nov 5, 202526.5427.2626.5027.1027.10-0.07%11,639,090
Nov 4, 202527.6127.7326.8227.1227.12-2.55%16,467,020
Nov 3, 202527.6827.9727.3527.8327.83-0.04%15,704,880
Oct 31, 202527.9028.4827.7827.8427.84-0.07%20,297,450
Oct 30, 202529.5129.5127.8627.8627.86-6.51%42,338,440
Oct 29, 202529.5230.2028.9329.8029.802.16%28,344,090
Oct 28, 202529.2829.7928.7229.1729.17-1.19%25,515,830
Oct 27, 202529.9530.3829.1229.5229.52-1.14%38,012,170
Oct 24, 202529.0129.8828.9029.8629.862.86%30,633,930
Oct 23, 202528.9929.1028.0729.0329.03-0.17%17,781,190
Oct 22, 202529.0229.4528.5029.0829.08-1.26%16,777,190
Oct 21, 202528.9029.7028.5029.4529.452.22%22,626,500
Oct 20, 202528.8829.8528.4528.8128.811.27%28,629,790
Oct 17, 202530.2030.5028.1528.4528.45-6.60%32,541,150
Oct 16, 202530.8031.0730.0530.4630.46-2.28%26,098,420
Oct 15, 202530.4031.5029.1531.1731.172.23%36,183,700
Oct 14, 202531.9333.1430.2130.4930.49-4.39%43,905,970
Oct 13, 202530.0132.0529.9131.8931.89-0.96%41,853,640
Oct 10, 202531.8333.3331.3932.2032.20-0.19%44,247,710
Oct 9, 202532.8633.9932.1032.2632.26-0.80%47,117,540