HuangShan Googe Co.,Ltd. (SHE:301581)
China
· Delayed Price · Currency is CNY 46.36
+0.28 (0.61%)
At close: Apr 29, 2026
HuangShan Googe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46.02 | 46.58 | 45.57 | 46.36 | 46.36 | 0.61% | 334,762 |
| Apr 28, 2026 | 46.99 | 46.99 | 45.70 | 46.08 | 46.08 | -2.10% | 533,981 |
| Apr 27, 2026 | 46.17 | 47.17 | 45.57 | 47.07 | 47.07 | 1.66% | 605,181 |
| Apr 24, 2026 | 45.99 | 46.79 | 45.31 | 46.30 | 46.30 | 2.18% | 705,381 |
| Apr 23, 2026 | 46.13 | 46.13 | 45.13 | 45.31 | 45.31 | -1.71% | 436,791 |
| Apr 22, 2026 | 46.05 | 46.20 | 45.45 | 46.10 | 46.10 | -0.02% | 417,690 |
| Apr 21, 2026 | 46.62 | 46.62 | 45.71 | 46.11 | 46.11 | -1.41% | 426,200 |
| Apr 20, 2026 | 47.24 | 47.24 | 46.51 | 46.77 | 46.77 | -0.57% | 434,940 |
| Apr 17, 2026 | 46.44 | 47.08 | 45.85 | 47.04 | 47.04 | 1.80% | 574,083 |
| Apr 16, 2026 | 46.00 | 46.25 | 45.20 | 46.21 | 46.21 | 1.58% | 402,552 |
| Apr 15, 2026 | 46.04 | 46.20 | 45.37 | 45.49 | 45.49 | -0.79% | 356,200 |
| Apr 14, 2026 | 46.06 | 46.50 | 45.57 | 45.85 | 45.85 | -0.50% | 381,396 |
| Apr 13, 2026 | 45.40 | 46.08 | 45.25 | 46.08 | 46.08 | 1.10% | 339,100 |
| Apr 10, 2026 | 45.50 | 45.99 | 45.17 | 45.58 | 45.58 | 0.97% | 365,100 |
| Apr 9, 2026 | 45.75 | 45.75 | 44.95 | 45.14 | 45.14 | -1.66% | 319,300 |
| Apr 8, 2026 | 44.95 | 45.99 | 44.95 | 45.90 | 45.90 | 3.54% | 443,500 |
| Apr 7, 2026 | 43.96 | 44.55 | 43.20 | 44.33 | 44.33 | 2.45% | 310,481 |
| Apr 3, 2026 | 44.54 | 44.91 | 43.27 | 43.27 | 43.27 | -2.98% | 358,800 |
| Apr 2, 2026 | 45.46 | 45.95 | 44.00 | 44.60 | 44.60 | -1.63% | 399,000 |
| Apr 1, 2026 | 45.99 | 46.00 | 45.00 | 45.34 | 45.34 | 1.52% | 293,100 |
| Mar 31, 2026 | 45.47 | 45.98 | 44.62 | 44.66 | 44.66 | -1.59% | 348,234 |
| Mar 30, 2026 | 45.10 | 45.48 | 44.25 | 45.38 | 45.38 | -0.37% | 227,100 |
| Mar 27, 2026 | 44.25 | 45.57 | 44.25 | 45.55 | 45.55 | -0.09% | 381,813 |
| Mar 26, 2026 | 46.60 | 46.97 | 45.27 | 45.59 | 45.59 | -2.52% | 366,100 |
| Mar 25, 2026 | 46.25 | 46.89 | 46.15 | 46.77 | 46.77 | 1.43% | 370,540 |
| Mar 24, 2026 | 45.70 | 46.18 | 44.67 | 46.11 | 46.11 | 2.69% | 450,648 |
| Mar 23, 2026 | 46.00 | 47.15 | 43.86 | 44.90 | 44.90 | -4.97% | 747,085 |
| Mar 20, 2026 | 49.30 | 49.30 | 47.18 | 47.25 | 47.25 | -3.69% | 596,206 |
| Mar 19, 2026 | 49.41 | 49.78 | 48.60 | 49.06 | 49.06 | -1.15% | 607,443 |
| Mar 18, 2026 | 49.42 | 49.63 | 48.52 | 49.63 | 49.63 | 0.96% | 615,612 |
| Mar 17, 2026 | 49.95 | 50.66 | 48.95 | 49.16 | 49.16 | -1.54% | 664,860 |
| Mar 16, 2026 | 49.30 | 49.93 | 48.91 | 49.93 | 49.93 | 0.95% | 569,080 |
| Mar 13, 2026 | 49.70 | 50.35 | 49.37 | 49.46 | 49.46 | -0.64% | 537,787 |
| Mar 12, 2026 | 50.68 | 50.72 | 49.58 | 49.78 | 49.78 | -1.62% | 594,100 |
| Mar 11, 2026 | 51.25 | 51.31 | 50.25 | 50.60 | 50.60 | -1.00% | 684,669 |
| Mar 10, 2026 | 49.80 | 51.18 | 49.77 | 51.11 | 51.11 | 3.44% | 885,129 |
| 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 |