Gpro Titanium Industry Co., Ltd. Class A 000545
SZSE · China · Process Industries
CNY 2.21-0.01 (-0.45%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 2.21 | -0.45% | CNY 2.24 | CNY 2.26 | CNY 2.18 | 27.31M |
| 2026-09-29 | CNY 2.22 | +2.78% | CNY 2.16 | CNY 2.23 | CNY 2.14 | 34.41M |
| 2026-09-28 | CNY 2.16 | -0.46% | CNY 2.18 | CNY 2.19 | CNY 2.14 | 23.96M |
| 2026-09-24 | CNY 2.17 | 0.00% | CNY 2.18 | CNY 2.20 | CNY 2.15 | 20.16M |
| 2026-09-23 | CNY 2.17 | -2.69% | CNY 2.22 | CNY 2.23 | CNY 2.17 | 26.80M |
| 2026-09-22 | CNY 2.23 | -1.33% | CNY 2.28 | CNY 2.28 | CNY 2.21 | 32.85M |
| 2026-09-21 | CNY 2.26 | +2.73% | CNY 2.20 | CNY 2.27 | CNY 2.18 | 44.43M |
| 2026-09-18 | CNY 2.20 | +1.38% | CNY 2.17 | CNY 2.21 | CNY 2.16 | 34.26M |
| 2026-09-17 | CNY 2.17 | -0.46% | CNY 2.17 | CNY 2.18 | CNY 2.12 | 31.17M |
| 2026-09-16 | CNY 2.18 | +2.35% | CNY 2.13 | CNY 2.19 | CNY 2.10 | 36.90M |
| 2026-09-15 | CNY 2.13 | -4.48% | CNY 2.23 | CNY 2.24 | CNY 2.12 | 51.07M |
| 2026-09-14 | CNY 2.23 | +2.29% | CNY 2.17 | CNY 2.26 | CNY 2.16 | 41.32M |
| 2026-09-11 | CNY 2.18 | -3.54% | CNY 2.24 | CNY 2.26 | CNY 2.14 | 51.72M |
| 2026-09-10 | CNY 2.26 | -0.88% | CNY 2.28 | CNY 2.29 | CNY 2.23 | 40.60M |
| 2026-09-09 | CNY 2.28 | -2.98% | CNY 2.34 | CNY 2.37 | CNY 2.27 | 53.46M |
| 2026-09-08 | CNY 2.35 | +2.62% | CNY 2.30 | CNY 2.36 | CNY 2.27 | 69.65M |
| 2026-09-07 | CNY 2.29 | +3.15% | CNY 2.23 | CNY 2.34 | CNY 2.22 | 93.30M |
| 2026-09-04 | CNY 2.22 | +1.37% | CNY 2.17 | CNY 2.28 | CNY 2.11 | 129.14M |
| 2026-09-03 | CNY 2.19 | +2.82% | CNY 2.14 | CNY 2.29 | CNY 2.13 | 163.25M |
| 2026-09-02 | CNY 2.13 | -10.13% | CNY 2.18 | CNY 2.24 | CNY 2.13 | 186.11M |
| 2026-09-01 | CNY 2.37 | -2.07% | CNY 2.18 | CNY 2.39 | CNY 2.18 | 203.30M |
| 2026-08-31 | CNY 2.42 | -10.04% | CNY 2.42 | CNY 2.42 | CNY 2.42 | 17.38M |
| 2026-08-28 | CNY 2.69 | +1.89% | CNY 2.64 | CNY 2.70 | CNY 2.62 | 36.77M |
| 2026-08-27 | CNY 2.64 | 0.00% | CNY 2.62 | CNY 2.65 | CNY 2.60 | 31.11M |
| 2026-08-26 | CNY 2.64 | +1.93% | CNY 2.61 | CNY 2.66 | CNY 2.58 | 47.72M |
| 2026-08-25 | CNY 2.59 | +2.78% | CNY 2.50 | CNY 2.60 | CNY 2.48 | 44.55M |
| 2026-08-24 | CNY 2.52 | -0.40% | CNY 2.59 | CNY 2.62 | CNY 2.47 | 31.94M |
| 2026-08-21 | CNY 2.53 | +0.80% | CNY 2.50 | CNY 2.53 | CNY 2.45 | 29.70M |
| 2026-08-20 | CNY 2.51 | +2.87% | CNY 2.45 | CNY 2.52 | CNY 2.45 | 27.78M |
| 2026-08-19 | CNY 2.44 | -3.17% | CNY 2.52 | CNY 2.53 | CNY 2.42 | 28.94M |
| 2026-08-18 | CNY 2.52 | -0.79% | CNY 2.54 | CNY 2.57 | CNY 2.50 | 21.53M |
| 2026-08-17 | CNY 2.54 | +2.01% | CNY 2.49 | CNY 2.54 | CNY 2.46 | 24.02M |
| 2026-08-14 | CNY 2.49 | -1.97% | CNY 2.54 | CNY 2.56 | CNY 2.46 | 33.18M |
| 2026-08-13 | CNY 2.54 | -2.68% | CNY 2.62 | CNY 2.63 | CNY 2.54 | 28.75M |
| 2026-08-12 | CNY 2.61 | +1.56% | CNY 2.58 | CNY 2.62 | CNY 2.56 | 27.95M |
| 2026-08-11 | CNY 2.57 | -1.91% | CNY 2.64 | CNY 2.65 | CNY 2.56 | 31.26M |
| 2026-08-10 | CNY 2.62 | +3.56% | CNY 2.53 | CNY 2.63 | CNY 2.53 | 52.61M |
| 2026-08-07 | CNY 2.53 | -0.39% | CNY 2.54 | CNY 2.55 | CNY 2.47 | 30.07M |
| 2026-08-06 | CNY 2.54 | -0.78% | CNY 2.56 | CNY 2.57 | CNY 2.48 | 31.28M |
| 2026-08-05 | CNY 2.56 | +0.79% | CNY 2.55 | CNY 2.57 | CNY 2.52 | 34.32M |
| 2026-08-04 | CNY 2.54 | 0.00% | CNY 2.56 | CNY 2.57 | CNY 2.51 | 25.47M |
| 2026-08-03 | CNY 2.54 | +2.42% | CNY 2.48 | CNY 2.54 | CNY 2.47 | 30.81M |
| 2026-07-31 | CNY 2.48 | +1.22% | CNY 2.46 | CNY 2.49 | CNY 2.45 | 26.92M |
| 2026-07-30 | CNY 2.45 | -1.21% | CNY 2.46 | CNY 2.52 | CNY 2.42 | 31.88M |
| 2026-07-29 | CNY 2.48 | +1.22% | CNY 2.42 | CNY 2.49 | CNY 2.41 | 33.93M |
| 2026-07-28 | CNY 2.45 | +1.24% | CNY 2.39 | CNY 2.54 | CNY 2.38 | 39.06M |
| 2026-07-27 | CNY 2.42 | +1.68% | CNY 2.36 | CNY 2.43 | CNY 2.33 | 27.42M |
| 2026-07-24 | CNY 2.38 | -3.64% | CNY 2.44 | CNY 2.47 | CNY 2.37 | 29.27M |
| 2026-07-23 | CNY 2.47 | +3.78% | CNY 2.37 | CNY 2.48 | CNY 2.35 | 42.42M |
| 2026-07-22 | CNY 2.38 | -0.83% | CNY 2.37 | CNY 2.41 | CNY 2.36 | 21.84M |
| 2026-07-21 | CNY 2.40 | -2.44% | CNY 2.44 | CNY 2.45 | CNY 2.27 | 42.79M |
| 2026-07-20 | CNY 2.46 | 0.00% | CNY 2.41 | CNY 2.50 | CNY 2.41 | 35.58M |
| 2026-07-17 | CNY 2.46 | -1.60% | CNY 2.50 | CNY 2.58 | CNY 2.40 | 46.75M |
| 2026-07-16 | CNY 2.50 | -1.96% | CNY 2.52 | CNY 2.57 | CNY 2.45 | 39.60M |
| 2026-07-15 | CNY 2.55 | +1.19% | CNY 2.50 | CNY 2.60 | CNY 2.45 | 48.53M |
| 2026-07-14 | CNY 2.52 | -0.40% | CNY 2.51 | CNY 2.59 | CNY 2.34 | 50.92M |
| 2026-07-13 | CNY 2.53 | -5.60% | CNY 2.65 | CNY 2.73 | CNY 2.48 | 69.77M |
| 2026-07-10 | CNY 2.68 | +1.13% | CNY 2.62 | CNY 2.75 | CNY 2.56 | 78.83M |
| 2026-07-09 | CNY 2.65 | -0.38% | CNY 2.65 | CNY 2.67 | CNY 2.55 | 61.04M |
| 2026-07-08 | CNY 2.66 | +0.38% | CNY 2.67 | CNY 2.67 | CNY 2.56 | 76.11M |
| 2026-07-07 | CNY 2.65 | -2.21% | CNY 2.71 | CNY 2.71 | CNY 2.58 | 108.07M |
| 2026-07-06 | CNY 2.71 | +10.16% | CNY 2.50 | CNY 2.71 | CNY 2.48 | 57.72M |
| 2026-07-03 | CNY 2.46 | -3.53% | CNY 2.60 | CNY 2.60 | CNY 2.43 | 65.13M |
| 2026-07-02 | CNY 2.55 | -2.67% | CNY 2.56 | CNY 2.69 | CNY 2.55 | 105.92M |
| 2026-07-01 | CNY 2.62 | +10.08% | CNY 2.35 | CNY 2.62 | CNY 2.33 | 90.99M |
| 2026-06-30 | CNY 2.38 | -0.83% | CNY 2.41 | CNY 2.48 | CNY 2.33 | 54.68M |
| 2026-06-29 | CNY 2.40 | -4.76% | CNY 2.48 | CNY 2.57 | CNY 2.31 | 63.05M |
| 2026-06-26 | CNY 2.52 | -3.82% | CNY 2.60 | CNY 2.67 | CNY 2.48 | 72.62M |
| 2026-06-25 | CNY 2.62 | -1.50% | CNY 2.62 | CNY 2.70 | CNY 2.53 | 92.87M |
| 2026-06-24 | CNY 2.66 | -6.01% | CNY 2.69 | CNY 2.79 | CNY 2.55 | 133.46M |
| 2026-06-23 | CNY 2.83 | +6.79% | CNY 2.71 | CNY 2.91 | CNY 2.66 | 181.78M |
| 2026-06-22 | CNY 2.65 | +9.96% | CNY 2.45 | CNY 2.65 | CNY 2.39 | 69.97M |
| 2026-06-18 | CNY 2.41 | -3.21% | CNY 2.51 | CNY 2.51 | CNY 2.38 | 46.00M |
| 2026-06-17 | CNY 2.49 | -4.96% | CNY 2.61 | CNY 2.62 | CNY 2.46 | 66.12M |
| 2026-06-16 | CNY 2.62 | +0.38% | CNY 2.67 | CNY 2.74 | CNY 2.53 | 106.90M |
| 2026-06-15 | CNY 2.61 | +10.13% | CNY 2.39 | CNY 2.61 | CNY 2.39 | 29.18M |
| 2026-06-12 | CNY 2.37 | +2.16% | CNY 2.33 | CNY 2.44 | CNY 2.28 | 47.87M |
| 2026-06-11 | CNY 2.32 | -0.43% | CNY 2.31 | CNY 2.36 | CNY 2.27 | 29.10M |
| 2026-06-10 | CNY 2.33 | -2.92% | CNY 2.37 | CNY 2.42 | CNY 2.29 | 28.52M |
| 2026-06-09 | CNY 2.40 | +2.13% | CNY 2.38 | CNY 2.40 | CNY 2.30 | 29.21M |
| 2026-06-08 | CNY 2.35 | -4.08% | CNY 2.40 | CNY 2.48 | CNY 2.32 | 37.13M |
| 2026-06-05 | CNY 2.45 | +1.66% | CNY 2.42 | CNY 2.49 | CNY 2.37 | 35.01M |
| 2026-06-04 | CNY 2.41 | -3.21% | CNY 2.47 | CNY 2.49 | CNY 2.39 | 30.12M |
| 2026-06-03 | CNY 2.49 | -1.58% | CNY 2.52 | CNY 2.53 | CNY 2.46 | 28.78M |
| 2026-06-02 | CNY 2.53 | -0.78% | CNY 2.56 | CNY 2.56 | CNY 2.45 | 30.54M |
| 2026-06-01 | CNY 2.55 | +3.66% | CNY 2.44 | CNY 2.60 | CNY 2.41 | 38.06M |
| 2026-05-29 | CNY 2.46 | -3.91% | CNY 2.57 | CNY 2.58 | CNY 2.44 | 30.12M |
| 2026-05-28 | CNY 2.56 | +2.81% | CNY 2.49 | CNY 2.58 | CNY 2.45 | 33.89M |
| 2026-05-27 | CNY 2.49 | -4.96% | CNY 2.62 | CNY 2.62 | CNY 2.46 | 40.66M |
| 2026-05-26 | CNY 2.62 | -1.87% | CNY 2.66 | CNY 2.66 | CNY 2.58 | 31.38M |