Guangzhou Great Power Energy & Technology Co., Ltd. Class A 300438

SZSE · China · Producer Manufacturing

CNY 49.07+1.44 (+3.02%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 49.07	+3.02%	CNY 47.50	CNY 49.64	CNY 47.19	20.49M
2026-09-29	CNY 47.63	+1.69%	CNY 46.62	CNY 47.97	CNY 46.58	16.10M
2026-09-28	CNY 46.84	-4.21%	CNY 48.69	CNY 48.82	CNY 46.35	15.50M
2026-09-24	CNY 48.90	-3.03%	CNY 50.43	CNY 50.68	CNY 48.88	13.18M
2026-09-23	CNY 50.43	-2.40%	CNY 51.73	CNY 51.88	CNY 50.25	10.84M
2026-09-22	CNY 51.67	+0.39%	CNY 51.65	CNY 52.45	CNY 51.53	12.99M
2026-09-21	CNY 51.47	-1.81%	CNY 52.42	CNY 52.85	CNY 51.12	15.36M
2026-09-18	CNY 52.42	+2.34%	CNY 51.99	CNY 52.68	CNY 51.43	14.19M
2026-09-17	CNY 51.22	-0.74%	CNY 51.30	CNY 51.87	CNY 50.91	10.21M
2026-09-16	CNY 51.60	+1.88%	CNY 50.46	CNY 51.93	CNY 50.00	13.25M
2026-09-15	CNY 50.65	-1.21%	CNY 51.20	CNY 51.97	CNY 50.52	10.54M
2026-09-14	CNY 51.27	+0.95%	CNY 50.46	CNY 51.96	CNY 50.20	14.06M
2026-09-11	CNY 50.79	-3.28%	CNY 51.83	CNY 51.99	CNY 49.78	17.79M
2026-09-10	CNY 52.51	-2.34%	CNY 53.36	CNY 53.50	CNY 52.40	11.81M
2026-09-09	CNY 53.77	-0.26%	CNY 53.72	CNY 54.60	CNY 53.01	16.22M
2026-09-08	CNY 53.91	-1.53%	CNY 54.81	CNY 55.50	CNY 53.68	14.56M
2026-09-07	CNY 54.75	-0.13%	CNY 55.36	CNY 55.78	CNY 54.31	14.05M
2026-09-04	CNY 54.82	-2.11%	CNY 56.30	CNY 56.80	CNY 54.47	13.63M
2026-09-03	CNY 56.00	-0.36%	CNY 56.48	CNY 56.90	CNY 55.45	11.09M
2026-09-02	CNY 56.20	-2.43%	CNY 57.00	CNY 57.02	CNY 55.51	12.61M
2026-09-01	CNY 57.60	-2.60%	CNY 59.01	CNY 59.40	CNY 57.26	15.20M
2026-08-31	CNY 59.14	-2.83%	CNY 60.53	CNY 60.55	CNY 57.57	20.87M
2026-08-28	CNY 60.86	-2.36%	CNY 62.46	CNY 62.50	CNY 59.73	23.63M
2026-08-27	CNY 62.33	-1.11%	CNY 63.33	CNY 63.33	CNY 60.21	20.37M
2026-08-26	CNY 63.03	+4.01%	CNY 60.60	CNY 64.15	CNY 60.23	18.33M
2026-08-25	CNY 60.60	-1.97%	CNY 61.81	CNY 61.99	CNY 60.00	13.22M
2026-08-24	CNY 61.82	+0.11%	CNY 61.76	CNY 63.47	CNY 61.18	16.10M
2026-08-21	CNY 61.75	+3.50%	CNY 59.79	CNY 64.15	CNY 59.19	23.52M
2026-08-20	CNY 59.66	-4.39%	CNY 63.39	CNY 63.63	CNY 59.41	20.69M
2026-08-19	CNY 62.40	-4.81%	CNY 64.01	CNY 65.60	CNY 62.05	19.23M
2026-08-18	CNY 65.55	+0.06%	CNY 65.89	CNY 67.28	CNY 64.70	18.17M
2026-08-17	CNY 65.51	-0.41%	CNY 65.46	CNY 65.90	CNY 63.65	19.57M
2026-08-14	CNY 65.78	+1.32%	CNY 65.31	CNY 67.95	CNY 64.90	19.07M
2026-08-13	CNY 64.92	-2.14%	CNY 66.82	CNY 67.20	CNY 64.88	21.04M
2026-08-12	CNY 66.34	+1.87%	CNY 65.12	CNY 68.73	CNY 64.40	28.52M
2026-08-11	CNY 65.12	+3.68%	CNY 62.42	CNY 65.80	CNY 62.28	29.59M
2026-08-10	CNY 62.81	+0.19%	CNY 62.35	CNY 63.37	CNY 60.85	19.40M
2026-08-07	CNY 62.69	+1.77%	CNY 61.58	CNY 63.15	CNY 60.84	21.55M
2026-08-06	CNY 61.60	-3.46%	CNY 63.10	CNY 63.57	CNY 60.22	24.60M
2026-08-05	CNY 63.81	+5.86%	CNY 60.00	CNY 64.10	CNY 59.64	21.14M
2026-08-04	CNY 60.28	+1.55%	CNY 59.55	CNY 61.15	CNY 59.00	13.02M
2026-08-03	CNY 59.36	-0.82%	CNY 59.25	CNY 60.60	CNY 58.24	12.53M
2026-07-31	CNY 59.85	+0.23%	CNY 59.72	CNY 62.70	CNY 59.72	15.99M
2026-07-30	CNY 59.71	-3.85%	CNY 61.74	CNY 62.28	CNY 59.70	18.41M
2026-07-29	CNY 62.10	+1.39%	CNY 61.22	CNY 63.57	CNY 58.50	23.29M
2026-07-28	CNY 61.25	-4.18%	CNY 63.06	CNY 64.80	CNY 60.65	18.91M
2026-07-27	CNY 63.92	+3.45%	CNY 64.00	CNY 65.44	CNY 61.00	29.15M
2026-07-24	CNY 61.79	+2.23%	CNY 60.87	CNY 63.80	CNY 60.00	26.68M
2026-07-23	CNY 60.44	+9.79%	CNY 54.83	CNY 61.14	CNY 54.61	39.00M
2026-07-22	CNY 55.05	-12.48%	CNY 61.80	CNY 62.60	CNY 54.60	42.18M
2026-07-21	CNY 62.90	+8.45%	CNY 58.01	CNY 63.17	CNY 57.74	30.13M
2026-07-20	CNY 58.00	-6.72%	CNY 62.19	CNY 62.81	CNY 56.19	30.84M
2026-07-17	CNY 62.18	+0.11%	CNY 61.86	CNY 64.88	CNY 60.30	29.29M
2026-07-16	CNY 62.11	-10.00%	CNY 68.64	CNY 68.64	CNY 59.60	39.67M
2026-07-15	CNY 69.01	-2.20%	CNY 70.38	CNY 72.20	CNY 67.40	28.27M
2026-07-14	CNY 70.56	+4.22%	CNY 68.50	CNY 70.96	CNY 65.92	34.33M
2026-07-13	CNY 67.70	+4.20%	CNY 64.96	CNY 69.90	CNY 63.55	32.87M
2026-07-10	CNY 64.97	-3.25%	CNY 67.68	CNY 68.44	CNY 64.97	20.17M
2026-07-09	CNY 67.15	-1.24%	CNY 68.90	CNY 69.30	CNY 64.33	22.64M
2026-07-08	CNY 67.99	-7.37%	CNY 73.51	CNY 73.70	CNY 67.84	24.32M
2026-07-07	CNY 73.40	+1.47%	CNY 72.86	CNY 75.60	CNY 71.77	20.40M
2026-07-06	CNY 72.34	-5.46%	CNY 75.48	CNY 77.77	CNY 72.30	23.64M
2026-07-03	CNY 76.52	-2.76%	CNY 79.34	CNY 81.00	CNY 76.36	22.87M
2026-07-02	CNY 78.69	-1.18%	CNY 77.64	CNY 81.66	CNY 77.26	24.72M
2026-07-01	CNY 79.63	-3.89%	CNY 82.20	CNY 82.54	CNY 75.47	37.34M
2026-06-30	CNY 82.85	-2.00%	CNY 83.00	CNY 85.93	CNY 79.80	29.16M
2026-06-29	CNY 84.54	+9.37%	CNY 77.00	CNY 84.70	CNY 76.54	36.71M
2026-06-26	CNY 77.30	-7.37%	CNY 83.17	CNY 84.08	CNY 76.53	29.11M
2026-06-25	CNY 83.45	+1.19%	CNY 82.62	CNY 84.77	CNY 80.99	25.37M
2026-06-24	CNY 82.47	+1.84%	CNY 81.13	CNY 83.40	CNY 77.92	28.17M
2026-06-23	CNY 80.98	-4.59%	CNY 83.96	CNY 83.96	CNY 80.48	33.07M
2026-06-22	CNY 84.88	+4.53%	CNY 82.21	CNY 86.40	CNY 79.30	46.89M
2026-06-18	CNY 81.20	+3.06%	CNY 77.39	CNY 84.82	CNY 77.01	32.67M
2026-06-17	CNY 78.79	+2.34%	CNY 76.95	CNY 80.60	CNY 75.60	33.45M
2026-06-16	CNY 76.99	+3.86%	CNY 77.50	CNY 79.10	CNY 73.91	43.21M
2026-06-15	CNY 74.13	-1.40%	CNY 75.87	CNY 76.94	CNY 72.68	31.32M
2026-06-12	CNY 75.18	+7.57%	CNY 70.40	CNY 78.38	CNY 69.00	36.88M
2026-06-11	CNY 69.89	-2.14%	CNY 70.93	CNY 72.23	CNY 69.07	18.68M
2026-06-10	CNY 71.42	-2.30%	CNY 72.78	CNY 73.00	CNY 70.56	15.17M
2026-06-09	CNY 73.10	+2.02%	CNY 72.60	CNY 73.85	CNY 70.35	19.44M
2026-06-08	CNY 71.65	-5.29%	CNY 74.01	CNY 74.66	CNY 70.11	20.15M
2026-06-05	CNY 75.65	-2.05%	CNY 77.24	CNY 78.61	CNY 74.99	20.05M
2026-06-04	CNY 77.23	-5.31%	CNY 80.86	CNY 81.20	CNY 75.75	27.15M
2026-06-03	CNY 81.56	-1.49%	CNY 82.68	CNY 82.84	CNY 79.00	25.87M
2026-06-02	CNY 82.79	+6.52%	CNY 78.38	CNY 84.28	CNY 77.18	32.14M
2026-06-01	CNY 77.72	+1.53%	CNY 78.10	CNY 79.79	CNY 76.68	26.80M
2026-05-29	CNY 76.55	-3.10%	CNY 79.01	CNY 79.38	CNY 75.96	25.49M
2026-05-28	CNY 79.00	-2.58%	CNY 81.19	CNY 82.42	CNY 75.68	28.14M
2026-05-27	CNY 81.09	+3.27%	CNY 78.52	CNY 83.29	CNY 78.50	30.99M
2026-05-26	CNY 78.52	-0.06%	CNY 78.48	CNY 81.43	CNY 77.11	28.43M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 49.07	+3.02%	CNY 47.50	CNY 49.64	CNY 47.19	20.49M
2026-09-29	CNY 47.63	+1.69%	CNY 46.62	CNY 47.97	CNY 46.58	16.10M
2026-09-28	CNY 46.84	-4.21%	CNY 48.69	CNY 48.82	CNY 46.35	15.50M
2026-09-24	CNY 48.90	-3.03%	CNY 50.43	CNY 50.68	CNY 48.88	13.18M
2026-09-23	CNY 50.43	-2.40%	CNY 51.73	CNY 51.88	CNY 50.25	10.84M
2026-09-22	CNY 51.67	+0.39%	CNY 51.65	CNY 52.45	CNY 51.53	12.99M
2026-09-21	CNY 51.47	-1.81%	CNY 52.42	CNY 52.85	CNY 51.12	15.36M
2026-09-18	CNY 52.42	+2.34%	CNY 51.99	CNY 52.68	CNY 51.43	14.19M
2026-09-17	CNY 51.22	-0.74%	CNY 51.30	CNY 51.87	CNY 50.91	10.21M
2026-09-16	CNY 51.60	+1.88%	CNY 50.46	CNY 51.93	CNY 50.00	13.25M
2026-09-15	CNY 50.65	-1.21%	CNY 51.20	CNY 51.97	CNY 50.52	10.54M
2026-09-14	CNY 51.27	+0.95%	CNY 50.46	CNY 51.96	CNY 50.20	14.06M
2026-09-11	CNY 50.79	-3.28%	CNY 51.83	CNY 51.99	CNY 49.78	17.79M
2026-09-10	CNY 52.51	-2.34%	CNY 53.36	CNY 53.50	CNY 52.40	11.81M
2026-09-09	CNY 53.77	-0.26%	CNY 53.72	CNY 54.60	CNY 53.01	16.22M
2026-09-08	CNY 53.91	-1.53%	CNY 54.81	CNY 55.50	CNY 53.68	14.56M
2026-09-07	CNY 54.75	-0.13%	CNY 55.36	CNY 55.78	CNY 54.31	14.05M
2026-09-04	CNY 54.82	-2.11%	CNY 56.30	CNY 56.80	CNY 54.47	13.63M
2026-09-03	CNY 56.00	-0.36%	CNY 56.48	CNY 56.90	CNY 55.45	11.09M
2026-09-02	CNY 56.20	-2.43%	CNY 57.00	CNY 57.02	CNY 55.51	12.61M
2026-09-01	CNY 57.60	-2.60%	CNY 59.01	CNY 59.40	CNY 57.26	15.20M
2026-08-31	CNY 59.14	-2.83%	CNY 60.53	CNY 60.55	CNY 57.57	20.87M
2026-08-28	CNY 60.86	-2.36%	CNY 62.46	CNY 62.50	CNY 59.73	23.63M
2026-08-27	CNY 62.33	-1.11%	CNY 63.33	CNY 63.33	CNY 60.21	20.37M
2026-08-26	CNY 63.03	+4.01%	CNY 60.60	CNY 64.15	CNY 60.23	18.33M
2026-08-25	CNY 60.60	-1.97%	CNY 61.81	CNY 61.99	CNY 60.00	13.22M
2026-08-24	CNY 61.82	+0.11%	CNY 61.76	CNY 63.47	CNY 61.18	16.10M
2026-08-21	CNY 61.75	+3.50%	CNY 59.79	CNY 64.15	CNY 59.19	23.52M
2026-08-20	CNY 59.66	-4.39%	CNY 63.39	CNY 63.63	CNY 59.41	20.69M
2026-08-19	CNY 62.40	-4.81%	CNY 64.01	CNY 65.60	CNY 62.05	19.23M
2026-08-18	CNY 65.55	+0.06%	CNY 65.89	CNY 67.28	CNY 64.70	18.17M
2026-08-17	CNY 65.51	-0.41%	CNY 65.46	CNY 65.90	CNY 63.65	19.57M
2026-08-14	CNY 65.78	+1.32%	CNY 65.31	CNY 67.95	CNY 64.90	19.07M
2026-08-13	CNY 64.92	-2.14%	CNY 66.82	CNY 67.20	CNY 64.88	21.04M
2026-08-12	CNY 66.34	+1.87%	CNY 65.12	CNY 68.73	CNY 64.40	28.52M
2026-08-11	CNY 65.12	+3.68%	CNY 62.42	CNY 65.80	CNY 62.28	29.59M
2026-08-10	CNY 62.81	+0.19%	CNY 62.35	CNY 63.37	CNY 60.85	19.40M
2026-08-07	CNY 62.69	+1.77%	CNY 61.58	CNY 63.15	CNY 60.84	21.55M
2026-08-06	CNY 61.60	-3.46%	CNY 63.10	CNY 63.57	CNY 60.22	24.60M
2026-08-05	CNY 63.81	+5.86%	CNY 60.00	CNY 64.10	CNY 59.64	21.14M
2026-08-04	CNY 60.28	+1.55%	CNY 59.55	CNY 61.15	CNY 59.00	13.02M
2026-08-03	CNY 59.36	-0.82%	CNY 59.25	CNY 60.60	CNY 58.24	12.53M
2026-07-31	CNY 59.85	+0.23%	CNY 59.72	CNY 62.70	CNY 59.72	15.99M
2026-07-30	CNY 59.71	-3.85%	CNY 61.74	CNY 62.28	CNY 59.70	18.41M
2026-07-29	CNY 62.10	+1.39%	CNY 61.22	CNY 63.57	CNY 58.50	23.29M
2026-07-28	CNY 61.25	-4.18%	CNY 63.06	CNY 64.80	CNY 60.65	18.91M
2026-07-27	CNY 63.92	+3.45%	CNY 64.00	CNY 65.44	CNY 61.00	29.15M
2026-07-24	CNY 61.79	+2.23%	CNY 60.87	CNY 63.80	CNY 60.00	26.68M
2026-07-23	CNY 60.44	+9.79%	CNY 54.83	CNY 61.14	CNY 54.61	39.00M
2026-07-22	CNY 55.05	-12.48%	CNY 61.80	CNY 62.60	CNY 54.60	42.18M
2026-07-21	CNY 62.90	+8.45%	CNY 58.01	CNY 63.17	CNY 57.74	30.13M
2026-07-20	CNY 58.00	-6.72%	CNY 62.19	CNY 62.81	CNY 56.19	30.84M
2026-07-17	CNY 62.18	+0.11%	CNY 61.86	CNY 64.88	CNY 60.30	29.29M
2026-07-16	CNY 62.11	-10.00%	CNY 68.64	CNY 68.64	CNY 59.60	39.67M
2026-07-15	CNY 69.01	-2.20%	CNY 70.38	CNY 72.20	CNY 67.40	28.27M
2026-07-14	CNY 70.56	+4.22%	CNY 68.50	CNY 70.96	CNY 65.92	34.33M
2026-07-13	CNY 67.70	+4.20%	CNY 64.96	CNY 69.90	CNY 63.55	32.87M
2026-07-10	CNY 64.97	-3.25%	CNY 67.68	CNY 68.44	CNY 64.97	20.17M
2026-07-09	CNY 67.15	-1.24%	CNY 68.90	CNY 69.30	CNY 64.33	22.64M
2026-07-08	CNY 67.99	-7.37%	CNY 73.51	CNY 73.70	CNY 67.84	24.32M
2026-07-07	CNY 73.40	+1.47%	CNY 72.86	CNY 75.60	CNY 71.77	20.40M
2026-07-06	CNY 72.34	-5.46%	CNY 75.48	CNY 77.77	CNY 72.30	23.64M
2026-07-03	CNY 76.52	-2.76%	CNY 79.34	CNY 81.00	CNY 76.36	22.87M
2026-07-02	CNY 78.69	-1.18%	CNY 77.64	CNY 81.66	CNY 77.26	24.72M
2026-07-01	CNY 79.63	-3.89%	CNY 82.20	CNY 82.54	CNY 75.47	37.34M
2026-06-30	CNY 82.85	-2.00%	CNY 83.00	CNY 85.93	CNY 79.80	29.16M
2026-06-29	CNY 84.54	+9.37%	CNY 77.00	CNY 84.70	CNY 76.54	36.71M
2026-06-26	CNY 77.30	-7.37%	CNY 83.17	CNY 84.08	CNY 76.53	29.11M
2026-06-25	CNY 83.45	+1.19%	CNY 82.62	CNY 84.77	CNY 80.99	25.37M
2026-06-24	CNY 82.47	+1.84%	CNY 81.13	CNY 83.40	CNY 77.92	28.17M
2026-06-23	CNY 80.98	-4.59%	CNY 83.96	CNY 83.96	CNY 80.48	33.07M
2026-06-22	CNY 84.88	+4.53%	CNY 82.21	CNY 86.40	CNY 79.30	46.89M
2026-06-18	CNY 81.20	+3.06%	CNY 77.39	CNY 84.82	CNY 77.01	32.67M
2026-06-17	CNY 78.79	+2.34%	CNY 76.95	CNY 80.60	CNY 75.60	33.45M
2026-06-16	CNY 76.99	+3.86%	CNY 77.50	CNY 79.10	CNY 73.91	43.21M
2026-06-15	CNY 74.13	-1.40%	CNY 75.87	CNY 76.94	CNY 72.68	31.32M
2026-06-12	CNY 75.18	+7.57%	CNY 70.40	CNY 78.38	CNY 69.00	36.88M
2026-06-11	CNY 69.89	-2.14%	CNY 70.93	CNY 72.23	CNY 69.07	18.68M
2026-06-10	CNY 71.42	-2.30%	CNY 72.78	CNY 73.00	CNY 70.56	15.17M
2026-06-09	CNY 73.10	+2.02%	CNY 72.60	CNY 73.85	CNY 70.35	19.44M
2026-06-08	CNY 71.65	-5.29%	CNY 74.01	CNY 74.66	CNY 70.11	20.15M
2026-06-05	CNY 75.65	-2.05%	CNY 77.24	CNY 78.61	CNY 74.99	20.05M
2026-06-04	CNY 77.23	-5.31%	CNY 80.86	CNY 81.20	CNY 75.75	27.15M
2026-06-03	CNY 81.56	-1.49%	CNY 82.68	CNY 82.84	CNY 79.00	25.87M
2026-06-02	CNY 82.79	+6.52%	CNY 78.38	CNY 84.28	CNY 77.18	32.14M
2026-06-01	CNY 77.72	+1.53%	CNY 78.10	CNY 79.79	CNY 76.68	26.80M
2026-05-29	CNY 76.55	-3.10%	CNY 79.01	CNY 79.38	CNY 75.96	25.49M
2026-05-28	CNY 79.00	-2.58%	CNY 81.19	CNY 82.42	CNY 75.68	28.14M
2026-05-27	CNY 81.09	+3.27%	CNY 78.52	CNY 83.29	CNY 78.50	30.99M
2026-05-26	CNY 78.52	-0.06%	CNY 78.48	CNY 81.43	CNY 77.11	28.43M