Guangzhou Goaland Energy Conservation Tech. Co., Ltd. (SHE:300499)
China
· Delayed Price · Currency is CNY 39.00
-0.19 (-0.48%)
Apr 29, 2026, 3:12 PM CST
SHE:300499 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 38.81 | 39.99 | 38.68 | 39.00 | 39.00 | -0.48% | 22,294,377 |
| Apr 28, 2026 | 40.50 | 40.71 | 39.00 | 39.19 | 39.19 | -3.45% | 22,510,473 |
| Apr 27, 2026 | 41.83 | 41.83 | 40.32 | 40.59 | 40.59 | -1.00% | 25,850,280 |
| Apr 24, 2026 | 41.61 | 42.20 | 39.61 | 41.00 | 41.00 | -3.30% | 36,693,643 |
| Apr 23, 2026 | 44.22 | 44.22 | 42.13 | 42.40 | 42.40 | -4.18% | 34,536,968 |
| Apr 22, 2026 | 41.53 | 45.00 | 41.21 | 44.25 | 44.25 | 5.56% | 51,113,174 |
| Apr 21, 2026 | 42.00 | 43.00 | 40.80 | 41.92 | 41.92 | -6.78% | 57,736,890 |
| Apr 20, 2026 | 43.00 | 47.17 | 42.75 | 44.97 | 44.97 | 5.56% | 55,246,974 |
| Apr 17, 2026 | 41.90 | 43.98 | 41.49 | 42.60 | 42.60 | 1.55% | 41,188,438 |
| Apr 16, 2026 | 40.73 | 42.69 | 40.68 | 41.95 | 41.95 | 2.12% | 30,702,268 |
| Apr 15, 2026 | 41.50 | 42.45 | 40.80 | 41.08 | 41.08 | -1.96% | 38,363,170 |
| Apr 14, 2026 | 40.42 | 43.26 | 40.25 | 41.90 | 41.90 | 3.61% | 49,314,286 |
| Apr 13, 2026 | 38.72 | 40.91 | 38.72 | 40.44 | 40.44 | 4.77% | 42,934,230 |
| Apr 10, 2026 | 38.21 | 40.22 | 38.00 | 38.60 | 38.60 | 2.58% | 46,714,860 |
| Apr 9, 2026 | 36.25 | 38.01 | 36.25 | 37.63 | 37.63 | 0.61% | 32,941,010 |
| Apr 8, 2026 | 34.99 | 37.56 | 34.77 | 37.40 | 37.40 | 11.58% | 39,025,240 |
| Apr 7, 2026 | 34.21 | 34.84 | 33.44 | 33.52 | 33.52 | -0.92% | 17,450,990 |
| Apr 3, 2026 | 34.50 | 35.20 | 33.76 | 33.83 | 33.83 | -1.11% | 20,737,870 |
| Apr 2, 2026 | 36.20 | 36.27 | 34.03 | 34.21 | 34.21 | -5.84% | 24,345,340 |
| Apr 1, 2026 | 36.30 | 36.85 | 35.66 | 36.33 | 36.33 | 3.45% | 26,295,750 |
| Mar 31, 2026 | 36.11 | 36.98 | 34.94 | 35.12 | 35.12 | -3.99% | 24,145,812 |
| Mar 30, 2026 | 35.00 | 37.30 | 34.50 | 36.58 | 36.58 | 2.18% | 29,149,172 |
| Mar 27, 2026 | 35.48 | 36.47 | 34.80 | 35.80 | 35.80 | -2.08% | 29,260,070 |
| Mar 26, 2026 | 38.15 | 38.40 | 36.40 | 36.56 | 36.56 | -5.01% | 31,810,363 |
| Mar 25, 2026 | 38.48 | 40.30 | 37.20 | 38.49 | 38.49 | 1.48% | 41,521,760 |
| Mar 24, 2026 | 37.99 | 38.35 | 36.30 | 37.93 | 37.93 | 3.35% | 38,447,560 |
| Mar 23, 2026 | 37.69 | 38.94 | 36.39 | 36.70 | 36.70 | -6.47% | 36,740,680 |
| Mar 20, 2026 | 40.47 | 41.50 | 39.14 | 39.24 | 39.24 | -3.11% | 50,284,210 |
| Mar 19, 2026 | 40.66 | 41.92 | 39.68 | 40.50 | 40.50 | -2.17% | 51,083,380 |
| Mar 18, 2026 | 37.94 | 42.30 | 37.23 | 41.40 | 41.40 | 13.21% | 74,376,860 |
| Mar 17, 2026 | 39.42 | 39.68 | 36.51 | 36.57 | 36.57 | -8.30% | 41,095,530 |
| Mar 16, 2026 | 38.28 | 40.45 | 37.00 | 39.88 | 39.88 | 4.21% | 50,754,770 |
| Mar 13, 2026 | 39.77 | 40.00 | 38.03 | 38.27 | 38.27 | -4.37% | 33,502,500 |
| Mar 12, 2026 | 41.37 | 41.79 | 39.41 | 40.02 | 40.02 | -4.69% | 41,423,290 |
| Mar 11, 2026 | 41.29 | 43.50 | 40.97 | 41.99 | 41.99 | 0.48% | 65,671,720 |
| Mar 10, 2026 | 38.28 | 42.17 | 38.00 | 41.79 | 41.79 | 11.74% | 74,231,020 |
| Mar 9, 2026 | 36.76 | 37.50 | 34.97 | 37.40 | 37.40 | -1.06% | 46,469,622 |
| Mar 6, 2026 | 38.50 | 39.71 | 37.70 | 37.80 | 37.80 | -2.22% | 50,209,280 |
| Mar 5, 2026 | 38.03 | 40.26 | 37.76 | 38.66 | 38.66 | 3.48% | 64,138,810 |
| Mar 4, 2026 | 36.13 | 38.45 | 36.13 | 37.36 | 37.36 | 1.25% | 37,939,830 |
| Mar 3, 2026 | 39.52 | 40.26 | 36.70 | 36.90 | 36.90 | -5.63% | 58,674,750 |
| Mar 2, 2026 | 38.30 | 41.23 | 38.11 | 39.10 | 39.10 | 0.21% | 63,928,530 |
| Feb 27, 2026 | 38.00 | 39.18 | 37.20 | 39.02 | 39.02 | 2.28% | 86,527,510 |
| Feb 26, 2026 | 31.83 | 38.15 | 31.79 | 38.15 | 38.15 | 20.01% | 95,735,100 |
| Feb 25, 2026 | 31.13 | 31.93 | 31.13 | 31.79 | 31.79 | 1.15% | 26,466,730 |
| Feb 24, 2026 | 31.39 | 32.10 | 30.51 | 31.43 | 31.43 | 0.13% | 35,115,160 |
| Feb 13, 2026 | 30.08 | 32.59 | 30.07 | 31.39 | 31.39 | 2.08% | 46,280,380 |
| Feb 12, 2026 | 30.01 | 31.47 | 29.94 | 30.75 | 30.75 | 6.92% | 51,356,700 |
| Feb 11, 2026 | 28.81 | 29.89 | 28.74 | 28.76 | 28.76 | -1.47% | 15,428,150 |
| Feb 10, 2026 | 28.39 | 30.15 | 28.39 | 29.19 | 29.19 | 1.81% | 24,880,140 |
| Feb 9, 2026 | 28.81 | 29.06 | 28.30 | 28.67 | 28.67 | 3.58% | 16,397,890 |
| Feb 6, 2026 | 27.11 | 28.27 | 27.00 | 27.68 | 27.68 | 1.43% | 13,214,395 |
| Feb 5, 2026 | 28.00 | 28.23 | 27.11 | 27.29 | 27.29 | -3.94% | 15,333,130 |
| Feb 4, 2026 | 28.97 | 29.27 | 28.03 | 28.41 | 28.41 | -2.84% | 17,897,490 |
| Feb 3, 2026 | 28.79 | 29.28 | 28.02 | 29.24 | 29.24 | 2.81% | 21,348,890 |
| Feb 2, 2026 | 28.50 | 29.19 | 28.26 | 28.44 | 28.44 | 0.14% | 19,691,368 |
| Jan 30, 2026 | 27.95 | 28.90 | 27.73 | 28.40 | 28.40 | 0.78% | 17,967,510 |
| Jan 29, 2026 | 29.50 | 29.50 | 28.10 | 28.18 | 28.18 | -5.53% | 25,204,590 |
| Jan 28, 2026 | 29.40 | 30.35 | 28.75 | 29.83 | 29.83 | 1.19% | 28,043,380 |
| Jan 27, 2026 | 29.33 | 29.57 | 28.00 | 29.48 | 29.48 | -0.34% | 21,168,590 |
| Jan 26, 2026 | 29.88 | 30.63 | 29.14 | 29.58 | 29.58 | -1.00% | 23,351,540 |
| Jan 23, 2026 | 30.00 | 30.32 | 29.69 | 29.88 | 29.88 | -1.26% | 20,039,976 |
| Jan 22, 2026 | 30.79 | 31.25 | 29.93 | 30.26 | 30.26 | -1.40% | 21,217,872 |
| Jan 21, 2026 | 29.01 | 30.99 | 29.01 | 30.69 | 30.69 | 3.86% | 30,358,117 |
| Jan 20, 2026 | 32.80 | 32.90 | 29.23 | 29.55 | 29.55 | -10.26% | 52,001,320 |
| Jan 19, 2026 | 32.69 | 33.77 | 32.38 | 32.93 | 32.93 | -0.21% | 26,204,030 |
| Jan 16, 2026 | 33.60 | 34.28 | 32.73 | 33.00 | 33.00 | -0.60% | 27,650,690 |
| Jan 15, 2026 | 33.00 | 34.00 | 32.72 | 33.20 | 33.20 | 0.03% | 39,771,428 |
| Jan 14, 2026 | 30.90 | 33.95 | 30.66 | 33.19 | 33.19 | 7.41% | 58,048,900 |
| Jan 13, 2026 | 32.30 | 32.91 | 30.66 | 30.90 | 30.90 | -4.54% | 38,465,030 |
| Jan 12, 2026 | 33.18 | 33.55 | 32.04 | 32.37 | 32.37 | -0.64% | 41,909,200 |
| Jan 9, 2026 | 31.64 | 33.37 | 31.64 | 32.58 | 32.58 | 3.43% | 44,443,015 |
| Jan 8, 2026 | 31.98 | 32.32 | 31.20 | 31.50 | 31.50 | -1.32% | 29,995,380 |
| Jan 7, 2026 | 30.00 | 32.11 | 29.70 | 31.92 | 31.92 | 2.97% | 49,134,220 |
| Jan 6, 2026 | 31.60 | 31.67 | 30.50 | 31.00 | 31.00 | -2.49% | 35,782,750 |
| Jan 5, 2026 | 30.88 | 32.10 | 30.63 | 31.79 | 31.79 | 3.62% | 33,280,700 |
| Dec 31, 2025 | 31.30 | 31.95 | 30.66 | 30.68 | 30.68 | -2.91% | 29,596,638 |
| Dec 30, 2025 | 30.54 | 32.80 | 30.20 | 31.60 | 31.60 | 2.03% | 49,271,810 |
| Dec 29, 2025 | 31.25 | 32.19 | 30.75 | 30.97 | 30.97 | 1.01% | 32,769,120 |
| Dec 26, 2025 | 31.31 | 31.82 | 30.42 | 30.66 | 30.66 | -2.67% | 36,979,491 |
| Dec 25, 2025 | 30.91 | 32.23 | 30.83 | 31.50 | 31.50 | 0.32% | 47,444,050 |
| Dec 24, 2025 | 31.08 | 32.52 | 30.80 | 31.40 | 31.40 | 1.98% | 61,493,040 |
| Dec 23, 2025 | 29.21 | 31.56 | 29.08 | 30.79 | 30.79 | 4.87% | 59,030,510 |
| Dec 22, 2025 | 29.08 | 29.66 | 28.93 | 29.36 | 29.36 | 1.38% | 29,498,600 |
| Dec 19, 2025 | 28.99 | 29.50 | 28.71 | 28.96 | 28.96 | 0.56% | 30,187,540 |
| Dec 18, 2025 | 29.95 | 30.30 | 28.71 | 28.80 | 28.80 | -3.87% | 48,274,260 |
| Dec 17, 2025 | 28.03 | 29.98 | 28.03 | 29.96 | 29.96 | 7.69% | 63,122,940 |
| Dec 16, 2025 | 27.04 | 28.18 | 26.27 | 27.82 | 27.82 | 1.05% | 31,880,060 |
| Dec 15, 2025 | 27.21 | 27.99 | 26.94 | 27.53 | 27.53 | 0.18% | 23,078,619 |
| Dec 12, 2025 | 26.21 | 27.77 | 25.85 | 27.48 | 27.48 | 4.65% | 25,288,640 |
| Dec 11, 2025 | 27.25 | 27.43 | 26.26 | 26.26 | 26.26 | -3.74% | 14,020,170 |
| Dec 10, 2025 | 27.20 | 27.44 | 26.72 | 27.28 | 27.28 | -0.37% | 14,288,820 |
| Dec 9, 2025 | 27.08 | 27.78 | 27.04 | 27.38 | 27.38 | 1.26% | 21,920,150 |
| Dec 8, 2025 | 26.38 | 27.30 | 26.26 | 27.04 | 27.04 | 3.68% | 23,198,970 |
| Dec 5, 2025 | 25.52 | 26.17 | 25.22 | 26.08 | 26.08 | 1.28% | 11,124,530 |
| Dec 4, 2025 | 25.68 | 25.94 | 25.29 | 25.75 | 25.75 | 0.12% | 11,240,440 |
| Dec 3, 2025 | 26.83 | 27.00 | 25.68 | 25.72 | 25.72 | -1.76% | 17,808,880 |
| Dec 2, 2025 | 26.90 | 27.07 | 26.13 | 26.18 | 26.18 | -2.89% | 13,779,280 |
| Dec 1, 2025 | 26.55 | 27.25 | 26.42 | 26.96 | 26.96 | 1.85% | 17,870,840 |
| Nov 28, 2025 | 25.95 | 26.83 | 25.75 | 26.47 | 26.47 | 2.00% | 16,072,260 |