Hangzhou Guotai Environmental Protection Technology Co.,Ltd. (SHE:301203)
China
· Delayed Price · Currency is CNY 46.40
-1.54 (-3.21%)
Mar 9, 2026, 4:00 PM EDT
SHE:301203 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.47 | 48.98 | 46.41 | 47.94 | 47.94 | 2.20% | 1,506,477 |
| Mar 5, 2026 | 46.68 | 47.57 | 46.22 | 46.91 | 46.91 | 1.69% | 1,076,277 |
| Mar 4, 2026 | 45.32 | 46.88 | 45.04 | 46.13 | 46.13 | 0.44% | 1,645,600 |
| Mar 3, 2026 | 46.53 | 48.32 | 45.90 | 45.93 | 45.93 | -1.01% | 2,020,682 |
| Mar 2, 2026 | 47.47 | 48.39 | 45.87 | 46.40 | 46.40 | -4.74% | 2,725,207 |
| Feb 27, 2026 | 47.30 | 49.20 | 46.07 | 48.71 | 48.71 | 2.85% | 2,084,850 |
| Feb 26, 2026 | 47.14 | 48.80 | 44.61 | 47.36 | 47.36 | 1.48% | 2,822,857 |
| Feb 25, 2026 | 45.33 | 47.00 | 44.68 | 46.67 | 46.67 | 3.48% | 2,753,602 |
| Feb 24, 2026 | 45.39 | 46.28 | 43.02 | 45.10 | 45.10 | 1.12% | 2,519,716 |
| Feb 13, 2026 | 44.01 | 45.96 | 43.74 | 44.60 | 44.60 | 2.01% | 3,325,026 |
| Feb 12, 2026 | 43.55 | 44.44 | 42.80 | 43.72 | 43.72 | 0.14% | 3,527,556 |
| Feb 11, 2026 | 41.87 | 45.00 | 41.05 | 43.66 | 43.66 | 4.20% | 5,094,387 |
| Feb 10, 2026 | 38.61 | 42.79 | 38.32 | 41.90 | 41.90 | 8.35% | 6,201,021 |
| Feb 9, 2026 | 37.31 | 39.50 | 36.65 | 38.67 | 38.67 | 4.51% | 3,431,350 |
| Feb 6, 2026 | 35.81 | 37.55 | 35.70 | 37.00 | 37.00 | 3.32% | 1,714,600 |
| Feb 5, 2026 | 35.50 | 36.87 | 35.43 | 35.81 | 35.81 | 0.45% | 1,327,800 |
| Feb 4, 2026 | 35.76 | 36.18 | 35.30 | 35.65 | 35.65 | -0.34% | 680,000 |
| Feb 3, 2026 | 35.24 | 35.87 | 35.24 | 35.77 | 35.77 | 2.11% | 637,201 |
| Feb 2, 2026 | 35.46 | 35.94 | 35.03 | 35.03 | 35.03 | -1.55% | 790,750 |
| Jan 30, 2026 | 34.84 | 35.76 | 34.61 | 35.58 | 35.58 | 1.72% | 1,077,800 |
| Jan 29, 2026 | 35.23 | 35.67 | 34.58 | 34.98 | 34.98 | -0.79% | 984,700 |
| Jan 28, 2026 | 35.75 | 35.88 | 35.17 | 35.26 | 35.26 | -1.73% | 669,400 |
| Jan 27, 2026 | 36.36 | 36.36 | 34.90 | 35.88 | 35.88 | -0.47% | 736,000 |
| Jan 26, 2026 | 36.30 | 36.34 | 35.68 | 36.05 | 36.05 | -0.33% | 719,700 |
| Jan 23, 2026 | 36.19 | 36.38 | 35.85 | 36.17 | 36.17 | 0.06% | 609,100 |
| Jan 22, 2026 | 36.04 | 36.24 | 35.72 | 36.15 | 36.15 | 0.84% | 901,300 |
| Jan 21, 2026 | 35.23 | 35.85 | 35.23 | 35.85 | 35.85 | 1.07% | 637,000 |
| Jan 20, 2026 | 35.68 | 35.78 | 35.20 | 35.47 | 35.47 | -0.11% | 595,700 |
| Jan 19, 2026 | 34.77 | 35.66 | 34.64 | 35.51 | 35.51 | 1.49% | 876,600 |
| Jan 16, 2026 | 35.52 | 35.52 | 34.71 | 34.99 | 34.99 | 0.26% | 800,000 |
| Jan 15, 2026 | 34.31 | 35.07 | 34.24 | 34.90 | 34.90 | 1.42% | 988,049 |
| Jan 14, 2026 | 34.36 | 34.50 | 33.89 | 34.41 | 34.41 | 0.64% | 1,039,410 |
| Jan 13, 2026 | 34.16 | 34.64 | 33.94 | 34.19 | 34.19 | 0.23% | 665,600 |
| Jan 12, 2026 | 33.98 | 34.30 | 33.76 | 34.11 | 34.11 | 0.47% | 729,049 |
| Jan 9, 2026 | 33.57 | 34.48 | 33.57 | 33.95 | 33.95 | 1.37% | 1,005,000 |
| Jan 8, 2026 | 33.20 | 33.70 | 33.05 | 33.49 | 33.49 | 0.84% | 975,300 |
| Jan 7, 2026 | 33.84 | 33.84 | 32.95 | 33.21 | 33.21 | 0.06% | 790,600 |
| Jan 6, 2026 | 33.59 | 33.64 | 33.05 | 33.19 | 33.19 | -0.33% | 572,000 |
| Jan 5, 2026 | 32.62 | 33.48 | 32.48 | 33.30 | 33.30 | 2.02% | 850,040 |
| Dec 31, 2025 | 32.17 | 32.71 | 32.02 | 32.64 | 32.64 | 1.43% | 484,800 |
| Dec 30, 2025 | 32.50 | 32.50 | 32.12 | 32.18 | 32.18 | -0.74% | 449,300 |
| Dec 29, 2025 | 32.38 | 32.56 | 32.24 | 32.42 | 32.42 | 0.19% | 622,400 |
| Dec 26, 2025 | 32.69 | 32.86 | 32.26 | 32.36 | 32.36 | -0.68% | 535,400 |
| Dec 25, 2025 | 32.48 | 32.65 | 32.33 | 32.58 | 32.58 | 0.62% | 447,600 |
| Dec 24, 2025 | 32.19 | 32.59 | 32.00 | 32.38 | 32.38 | 0.94% | 521,994 |
| Dec 23, 2025 | 32.18 | 32.36 | 31.92 | 32.08 | 32.08 | -0.31% | 510,100 |
| Dec 22, 2025 | 32.36 | 32.44 | 31.90 | 32.18 | 32.18 | 0.50% | 609,700 |
| Dec 19, 2025 | 31.73 | 32.08 | 31.42 | 32.02 | 32.02 | 1.55% | 828,600 |
| Dec 18, 2025 | 31.00 | 31.77 | 30.83 | 31.53 | 31.53 | 1.71% | 692,500 |
| Dec 17, 2025 | 30.98 | 31.24 | 30.60 | 31.00 | 31.00 | -0.13% | 545,400 |
| Dec 16, 2025 | 31.35 | 31.66 | 30.87 | 31.04 | 31.04 | -1.52% | 612,456 |
| Dec 15, 2025 | 31.41 | 31.66 | 31.17 | 31.52 | 31.52 | 0.35% | 509,600 |
| Dec 12, 2025 | 31.79 | 32.05 | 31.35 | 31.41 | 31.41 | -1.20% | 774,300 |
| Dec 11, 2025 | 32.35 | 32.41 | 31.69 | 31.79 | 31.79 | -1.82% | 648,850 |
| Dec 10, 2025 | 32.60 | 32.88 | 32.24 | 32.38 | 32.38 | -0.77% | 501,630 |
| Dec 9, 2025 | 33.01 | 33.12 | 32.62 | 32.63 | 32.63 | -1.06% | 590,100 |
| Dec 8, 2025 | 32.74 | 33.13 | 32.74 | 32.98 | 32.98 | 0.89% | 565,800 |
| Dec 5, 2025 | 32.28 | 32.84 | 31.87 | 32.69 | 32.69 | 1.55% | 1,027,000 |
| Dec 4, 2025 | 33.01 | 33.17 | 26.46 | 32.19 | 32.19 | -2.48% | 959,362 |
| Dec 3, 2025 | 33.10 | 33.30 | 32.79 | 33.01 | 33.01 | -0.24% | 415,900 |
| Dec 2, 2025 | 33.20 | 33.31 | 32.93 | 33.09 | 33.09 | -0.57% | 465,204 |
| Dec 1, 2025 | 33.50 | 33.91 | 33.08 | 33.28 | 33.28 | -0.12% | 798,600 |
| Nov 28, 2025 | 33.48 | 33.48 | 32.80 | 33.32 | 33.32 | 0.63% | 507,900 |
| Nov 27, 2025 | 33.00 | 33.23 | 32.67 | 33.11 | 33.11 | 0.36% | 583,300 |
| Nov 26, 2025 | 33.81 | 33.81 | 32.62 | 32.99 | 32.99 | -1.46% | 995,200 |
| Nov 25, 2025 | 33.22 | 33.48 | 32.86 | 33.48 | 33.48 | 1.92% | 692,526 |
| Nov 24, 2025 | 32.64 | 33.39 | 32.48 | 32.85 | 32.85 | 1.30% | 696,729 |
| Nov 21, 2025 | 34.21 | 34.60 | 32.34 | 32.43 | 32.43 | -6.22% | 1,659,200 |
| Nov 20, 2025 | 34.86 | 35.15 | 34.25 | 34.58 | 34.58 | -0.09% | 945,600 |
| Nov 19, 2025 | 35.31 | 36.12 | 34.54 | 34.61 | 34.61 | -1.68% | 1,616,815 |
| Nov 18, 2025 | 36.00 | 36.05 | 35.11 | 35.20 | 35.20 | -1.79% | 1,097,562 |
| Nov 17, 2025 | 36.00 | 36.72 | 35.56 | 35.84 | 35.84 | 0.42% | 1,686,125 |
| Nov 14, 2025 | 35.30 | 36.10 | 34.92 | 35.69 | 35.69 | 1.10% | 1,165,896 |
| Nov 13, 2025 | 35.00 | 35.46 | 34.82 | 35.30 | 35.30 | 0.71% | 807,400 |
| Nov 12, 2025 | 35.74 | 35.75 | 34.96 | 35.05 | 35.05 | -2.01% | 929,700 |
| Nov 11, 2025 | 35.53 | 35.80 | 35.25 | 35.77 | 35.77 | 0.65% | 956,698 |
| Nov 10, 2025 | 35.60 | 35.91 | 35.16 | 35.54 | 35.54 | 0.45% | 877,400 |
| Nov 7, 2025 | 35.36 | 35.60 | 35.12 | 35.38 | 35.38 | 0.08% | 871,400 |
| Nov 6, 2025 | 35.59 | 35.88 | 35.24 | 35.35 | 35.35 | -0.73% | 804,404 |
| Nov 5, 2025 | 35.26 | 35.75 | 35.01 | 35.61 | 35.61 | 0.88% | 1,101,716 |
| Nov 4, 2025 | 35.10 | 35.66 | 35.00 | 35.30 | 35.30 | 0.68% | 938,900 |
| Nov 3, 2025 | 35.09 | 35.19 | 34.76 | 35.06 | 35.06 | -0.09% | 764,600 |
| Oct 31, 2025 | 34.47 | 35.17 | 34.47 | 35.09 | 35.09 | 1.62% | 956,100 |
| Oct 30, 2025 | 34.77 | 35.08 | 34.53 | 34.53 | 34.53 | -0.78% | 812,822 |
| Oct 29, 2025 | 35.26 | 35.38 | 34.51 | 34.80 | 34.80 | -1.42% | 1,190,100 |
| Oct 28, 2025 | 35.43 | 36.00 | 35.13 | 35.30 | 35.30 | -0.93% | 1,808,998 |
| Oct 27, 2025 | 35.11 | 36.50 | 35.11 | 35.63 | 35.63 | 1.28% | 1,735,000 |
| Oct 24, 2025 | 35.62 | 35.70 | 35.08 | 35.18 | 35.18 | -1.18% | 884,700 |
| Oct 23, 2025 | 35.27 | 35.60 | 34.68 | 35.60 | 35.60 | 0.99% | 1,016,598 |
| Oct 22, 2025 | 35.38 | 35.48 | 35.03 | 35.25 | 35.25 | -0.09% | 958,398 |
| Oct 21, 2025 | 35.61 | 35.75 | 35.03 | 35.28 | 35.28 | -1.42% | 1,392,100 |
| Oct 20, 2025 | 35.28 | 35.99 | 34.54 | 35.79 | 35.79 | 1.97% | 2,613,500 |
| Oct 17, 2025 | 33.91 | 35.43 | 33.75 | 35.10 | 35.10 | 3.54% | 2,716,800 |
| Oct 16, 2025 | 34.36 | 34.50 | 33.84 | 33.90 | 33.90 | -1.74% | 729,400 |
| Oct 15, 2025 | 34.12 | 34.74 | 33.89 | 34.50 | 34.50 | 1.41% | 1,032,000 |
| Oct 14, 2025 | 34.44 | 34.79 | 33.88 | 34.02 | 34.02 | -1.22% | 776,800 |
| Oct 13, 2025 | 33.97 | 34.63 | 33.17 | 34.44 | 34.44 | -0.58% | 1,138,259 |
| Oct 10, 2025 | 34.52 | 35.50 | 34.52 | 34.64 | 34.64 | 0.20% | 1,058,178 |
| Oct 9, 2025 | 34.76 | 35.10 | 34.28 | 34.57 | 34.57 | -0.49% | 1,243,678 |
| Sep 30, 2025 | 35.65 | 35.77 | 34.71 | 34.74 | 34.74 | -2.83% | 1,510,450 |