HuangShan Googe Co.,Ltd. (SHE:301581)
China
· Delayed Price · Currency is CNY 49.41
-0.69 (-1.38%)
At close: Mar 9, 2026
HuangShan Googe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.20 | 49.85 | 48.89 | 49.41 | 49.41 | -1.38% | 554,565 |
| Mar 6, 2026 | 49.72 | 50.24 | 49.50 | 50.10 | 50.10 | 0.76% | 442,369 |
| Mar 5, 2026 | 50.25 | 50.25 | 49.52 | 49.72 | 49.72 | 1.04% | 569,673 |
| Mar 4, 2026 | 49.08 | 49.54 | 48.56 | 49.21 | 49.21 | 0.22% | 480,373 |
| Mar 3, 2026 | 49.80 | 50.60 | 48.84 | 49.10 | 49.10 | -0.91% | 772,063 |
| Mar 2, 2026 | 50.30 | 51.08 | 49.42 | 49.55 | 49.55 | -3.37% | 979,033 |
| Feb 27, 2026 | 52.10 | 52.10 | 50.88 | 51.28 | 51.28 | -1.95% | 1,190,300 |
| Feb 26, 2026 | 51.30 | 52.30 | 50.92 | 52.30 | 52.30 | 2.15% | 1,319,200 |
| Feb 25, 2026 | 50.78 | 51.33 | 50.77 | 51.20 | 51.20 | 0.85% | 732,474 |
| Feb 24, 2026 | 50.96 | 51.50 | 50.60 | 50.77 | 50.77 | 0.06% | 651,643 |
| Feb 13, 2026 | 51.01 | 51.61 | 50.74 | 50.74 | 50.74 | -1.07% | 778,434 |
| Feb 12, 2026 | 50.74 | 51.36 | 50.40 | 51.29 | 51.29 | 0.75% | 991,000 |
| Feb 11, 2026 | 51.66 | 51.84 | 50.80 | 50.91 | 50.91 | -1.45% | 959,678 |
| Feb 10, 2026 | 51.59 | 52.38 | 50.83 | 51.66 | 51.66 | 0.53% | 1,684,571 |
| Feb 9, 2026 | 51.30 | 51.73 | 50.50 | 51.39 | 51.39 | 1.32% | 1,640,039 |
| Feb 6, 2026 | 50.99 | 51.59 | 50.51 | 50.72 | 50.72 | -1.97% | 2,203,634 |
| Feb 5, 2026 | 48.32 | 53.88 | 48.00 | 51.74 | 51.74 | 7.34% | 3,945,211 |
| Feb 4, 2026 | 48.19 | 48.60 | 47.83 | 48.20 | 48.20 | -0.39% | 357,500 |
| Feb 3, 2026 | 47.58 | 48.49 | 47.58 | 48.39 | 48.39 | 2.13% | 481,645 |
| Feb 2, 2026 | 49.22 | 49.22 | 47.16 | 47.38 | 47.38 | -3.17% | 834,226 |
| Jan 30, 2026 | 48.50 | 49.39 | 48.23 | 48.93 | 48.93 | -0.20% | 827,279 |
| Jan 29, 2026 | 49.46 | 50.11 | 48.80 | 49.03 | 49.03 | -2.10% | 1,340,912 |
| Jan 28, 2026 | 48.97 | 51.89 | 48.80 | 50.08 | 50.08 | 2.22% | 2,310,165 |
| Jan 27, 2026 | 48.58 | 49.16 | 47.09 | 48.99 | 48.99 | 0.35% | 1,145,900 |
| Jan 26, 2026 | 50.08 | 50.10 | 48.41 | 48.82 | 48.82 | -3.00% | 1,622,343 |
| Jan 23, 2026 | 50.44 | 50.44 | 49.90 | 50.33 | 50.33 | -0.16% | 876,284 |
| Jan 22, 2026 | 50.02 | 50.60 | 50.02 | 50.41 | 50.41 | 0.36% | 846,000 |
| Jan 21, 2026 | 49.76 | 50.40 | 49.55 | 50.23 | 50.23 | 0.58% | 1,031,700 |
| Jan 20, 2026 | 50.08 | 50.97 | 49.58 | 49.94 | 49.94 | -0.52% | 1,096,899 |
| Jan 19, 2026 | 49.91 | 51.21 | 49.90 | 50.20 | 50.20 | 1.01% | 1,067,100 |
| Jan 16, 2026 | 49.83 | 50.29 | 49.29 | 49.70 | 49.70 | 0.91% | 1,168,800 |
| Jan 15, 2026 | 48.62 | 49.38 | 48.40 | 49.25 | 49.25 | 0.72% | 820,000 |
| Jan 14, 2026 | 49.24 | 49.96 | 48.40 | 48.90 | 48.90 | -0.41% | 1,028,185 |
| Jan 13, 2026 | 49.65 | 49.85 | 48.82 | 49.10 | 49.10 | -1.11% | 778,500 |
| Jan 12, 2026 | 48.73 | 49.65 | 48.00 | 49.65 | 49.65 | 1.91% | 1,182,900 |
| Jan 9, 2026 | 49.09 | 49.16 | 48.40 | 48.72 | 48.72 | -0.73% | 830,961 |
| Jan 8, 2026 | 48.66 | 49.18 | 48.38 | 49.08 | 49.08 | 0.45% | 792,640 |
| Jan 7, 2026 | 48.41 | 48.99 | 48.23 | 48.86 | 48.86 | 0.68% | 780,400 |
| Jan 6, 2026 | 48.49 | 48.75 | 47.90 | 48.53 | 48.53 | 0.08% | 682,100 |
| Jan 5, 2026 | 47.61 | 49.00 | 47.59 | 48.49 | 48.49 | 2.19% | 873,802 |
| Dec 31, 2025 | 47.44 | 47.68 | 46.62 | 47.45 | 47.45 | 0.64% | 524,376 |
| Dec 30, 2025 | 47.30 | 47.50 | 46.50 | 47.15 | 47.15 | 0.06% | 474,824 |
| Dec 29, 2025 | 47.08 | 47.28 | 46.81 | 47.12 | 47.12 | - | 356,890 |
| Dec 26, 2025 | 47.83 | 47.88 | 47.06 | 47.12 | 47.12 | -1.44% | 610,014 |
| Dec 25, 2025 | 47.18 | 48.41 | 46.83 | 47.81 | 47.81 | 1.34% | 498,100 |
| Dec 24, 2025 | 46.38 | 47.28 | 46.30 | 47.18 | 47.18 | 1.53% | 386,500 |
| Dec 23, 2025 | 46.80 | 47.14 | 46.37 | 46.47 | 46.47 | -0.96% | 325,590 |
| Dec 22, 2025 | 46.83 | 47.45 | 46.83 | 46.92 | 46.92 | 0.19% | 379,040 |
| Dec 19, 2025 | 46.30 | 47.25 | 46.00 | 46.83 | 46.83 | 1.74% | 589,540 |
| Dec 18, 2025 | 45.76 | 46.37 | 45.54 | 46.03 | 46.03 | 0.50% | 322,376 |
| Dec 17, 2025 | 45.88 | 46.08 | 44.98 | 45.80 | 45.80 | -0.39% | 490,900 |
| Dec 16, 2025 | 46.80 | 46.80 | 45.63 | 45.98 | 45.98 | -1.27% | 385,900 |
| Dec 15, 2025 | 47.10 | 47.27 | 46.51 | 46.57 | 46.57 | -1.96% | 540,300 |
| Dec 12, 2025 | 46.67 | 48.50 | 46.16 | 47.50 | 47.50 | 1.50% | 842,339 |
| Dec 11, 2025 | 47.70 | 47.77 | 46.80 | 46.80 | 46.80 | -1.80% | 466,400 |
| Dec 10, 2025 | 47.84 | 48.03 | 47.32 | 47.66 | 47.66 | -0.38% | 397,763 |
| Dec 9, 2025 | 48.77 | 48.88 | 47.84 | 47.84 | 47.84 | -1.91% | 419,870 |
| Dec 8, 2025 | 48.39 | 48.86 | 48.28 | 48.77 | 48.77 | 0.76% | 392,099 |
| Dec 5, 2025 | 47.36 | 48.49 | 47.10 | 48.40 | 48.40 | 2.20% | 431,525 |
| Dec 4, 2025 | 48.13 | 48.20 | 47.21 | 47.36 | 47.36 | -1.35% | 396,550 |
| Dec 3, 2025 | 48.69 | 48.90 | 47.71 | 48.01 | 48.01 | -1.40% | 486,396 |
| Dec 2, 2025 | 49.58 | 49.58 | 48.65 | 48.69 | 48.69 | -1.80% | 373,487 |
| Dec 1, 2025 | 49.06 | 49.66 | 48.79 | 49.58 | 49.58 | 1.08% | 443,979 |
| Nov 28, 2025 | 48.88 | 49.05 | 48.52 | 49.05 | 49.05 | 0.35% | 299,900 |
| Nov 27, 2025 | 48.45 | 49.56 | 48.45 | 48.88 | 48.88 | 0.41% | 430,979 |
| Nov 26, 2025 | 48.39 | 48.98 | 48.03 | 48.68 | 48.68 | 0.62% | 502,800 |
| Nov 25, 2025 | 48.51 | 49.24 | 48.10 | 48.38 | 48.38 | 0.56% | 430,905 |
| Nov 24, 2025 | 48.10 | 48.39 | 47.40 | 48.11 | 48.11 | 0.65% | 434,370 |
| Nov 21, 2025 | 49.12 | 49.12 | 47.09 | 47.80 | 47.80 | -2.45% | 733,579 |
| Nov 20, 2025 | 50.20 | 50.38 | 49.00 | 49.00 | 49.00 | -1.65% | 518,579 |
| Nov 19, 2025 | 51.00 | 51.49 | 49.80 | 49.82 | 49.82 | -2.81% | 675,518 |
| Nov 18, 2025 | 50.71 | 51.70 | 50.70 | 51.26 | 51.26 | 0.69% | 571,088 |
| Nov 17, 2025 | 50.66 | 51.09 | 50.40 | 50.91 | 50.91 | 0.49% | 467,962 |
| Nov 14, 2025 | 50.66 | 51.47 | 50.59 | 50.66 | 50.66 | -0.28% | 559,097 |
| Nov 13, 2025 | 50.63 | 51.07 | 50.46 | 50.80 | 50.80 | 0.30% | 491,200 |
| Nov 12, 2025 | 51.23 | 51.41 | 50.39 | 50.65 | 50.65 | -1.27% | 669,379 |
| Nov 11, 2025 | 51.79 | 52.10 | 51.21 | 51.30 | 51.30 | -1.14% | 613,730 |
| Nov 10, 2025 | 51.34 | 52.05 | 51.15 | 51.89 | 51.89 | 1.11% | 651,200 |
| Nov 7, 2025 | 51.41 | 51.69 | 50.91 | 51.32 | 51.32 | -0.18% | 497,200 |
| Nov 6, 2025 | 51.33 | 51.63 | 51.02 | 51.41 | 51.41 | 0.37% | 490,800 |
| Nov 5, 2025 | 50.48 | 51.42 | 50.25 | 51.22 | 51.22 | 0.47% | 598,311 |
| Nov 4, 2025 | 51.47 | 51.60 | 50.60 | 50.98 | 50.98 | -0.95% | 671,000 |
| Nov 3, 2025 | 51.88 | 51.88 | 50.81 | 51.47 | 51.47 | -0.31% | 536,845 |
| Oct 31, 2025 | 51.42 | 52.20 | 51.16 | 51.63 | 51.63 | 0.62% | 447,515 |
| Oct 30, 2025 | 52.36 | 52.43 | 51.30 | 51.31 | 51.31 | -2.01% | 627,053 |
| Oct 29, 2025 | 52.82 | 52.88 | 52.05 | 52.36 | 52.36 | -0.83% | 609,500 |
| Oct 28, 2025 | 52.51 | 53.28 | 52.38 | 52.80 | 52.80 | -0.15% | 719,993 |
| Oct 27, 2025 | 52.46 | 53.10 | 52.46 | 52.88 | 52.88 | 0.92% | 851,438 |
| Oct 24, 2025 | 51.54 | 52.50 | 51.43 | 52.40 | 52.40 | 1.12% | 792,145 |
| Oct 23, 2025 | 51.76 | 51.95 | 50.60 | 51.82 | 51.82 | 0.23% | 652,363 |
| Oct 22, 2025 | 51.59 | 51.98 | 51.20 | 51.70 | 51.70 | -0.02% | 404,863 |
| Oct 21, 2025 | 51.38 | 51.80 | 50.89 | 51.71 | 51.71 | 1.41% | 456,600 |
| Oct 20, 2025 | 50.50 | 51.23 | 50.50 | 50.99 | 50.99 | 1.74% | 480,583 |
| Oct 17, 2025 | 52.30 | 52.31 | 50.11 | 50.12 | 50.12 | -4.26% | 1,000,129 |
| Oct 16, 2025 | 52.68 | 53.15 | 52.03 | 52.35 | 52.35 | -0.63% | 653,528 |
| Oct 15, 2025 | 52.30 | 52.78 | 51.89 | 52.68 | 52.68 | 0.73% | 609,404 |
| Oct 14, 2025 | 53.66 | 54.09 | 52.03 | 52.30 | 52.30 | -2.17% | 1,059,997 |
| Oct 13, 2025 | 53.31 | 53.75 | 51.12 | 53.46 | 53.46 | -2.59% | 1,263,925 |
| Oct 10, 2025 | 55.65 | 55.81 | 54.75 | 54.88 | 54.88 | -2.17% | 1,102,933 |
| Oct 9, 2025 | 55.45 | 57.00 | 55.01 | 56.10 | 56.10 | 1.50% | 1,216,096 |