Guangzhou Goaland Energy Conservation Tech Co. Ltd. Class A 300499

SZSE · China · Producer Manufacturing

CNY 31.41-2.07 (-6.18%)

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 31.41	-6.18%	CNY 33.61	CNY 33.80	CNY 31.32	20.98M
2026-09-29	CNY 33.48	-0.06%	CNY 33.55	CNY 33.99	CNY 33.00	11.76M
2026-09-28	CNY 33.50	-6.74%	CNY 35.93	CNY 36.27	CNY 33.27	20.30M
2026-09-24	CNY 35.92	-0.28%	CNY 35.74	CNY 36.75	CNY 35.45	19.87M
2026-09-23	CNY 36.02	-0.77%	CNY 36.42	CNY 37.24	CNY 35.85	20.41M
2026-09-22	CNY 36.30	-2.00%	CNY 37.33	CNY 37.88	CNY 36.14	28.35M
2026-09-21	CNY 37.04	-1.80%	CNY 37.35	CNY 38.54	CNY 36.90	31.97M
2026-09-18	CNY 37.72	-1.41%	CNY 39.10	CNY 39.12	CNY 37.03	34.38M
2026-09-17	CNY 38.26	+0.21%	CNY 38.60	CNY 39.58	CNY 38.00	37.89M
2026-09-16	CNY 38.18	+0.85%	CNY 37.43	CNY 38.55	CNY 36.86	36.43M
2026-09-15	CNY 37.86	+3.16%	CNY 37.66	CNY 38.58	CNY 36.97	41.13M
2026-09-14	CNY 36.70	+5.16%	CNY 33.92	CNY 36.89	CNY 33.52	39.61M
2026-09-11	CNY 34.90	-4.46%	CNY 36.00	CNY 36.52	CNY 33.41	45.16M
2026-09-10	CNY 36.53	-0.79%	CNY 36.80	CNY 38.62	CNY 36.33	53.66M
2026-09-09	CNY 36.82	+8.42%	CNY 33.63	CNY 37.00	CNY 33.00	52.69M
2026-09-08	CNY 33.96	-5.43%	CNY 35.37	CNY 35.58	CNY 33.60	44.77M
2026-09-07	CNY 35.91	+8.82%	CNY 32.67	CNY 37.15	CNY 31.01	58.12M
2026-09-04	CNY 33.00	-2.48%	CNY 34.83	CNY 36.59	CNY 32.20	49.15M
2026-09-03	CNY 33.84	+4.35%	CNY 33.00	CNY 34.58	CNY 32.51	44.28M
2026-09-02	CNY 32.43	-0.03%	CNY 31.57	CNY 33.28	CNY 31.57	27.72M
2026-09-01	CNY 32.44	+0.06%	CNY 32.39	CNY 33.35	CNY 31.48	27.25M
2026-08-31	CNY 32.42	+4.85%	CNY 30.03	CNY 32.60	CNY 29.98	30.29M
2026-08-28	CNY 30.92	-1.84%	CNY 31.49	CNY 32.48	CNY 30.86	32.84M
2026-08-27	CNY 31.50	+5.53%	CNY 30.25	CNY 31.68	CNY 29.49	35.97M
2026-08-26	CNY 29.85	-3.08%	CNY 30.60	CNY 30.80	CNY 29.13	31.03M
2026-08-25	CNY 30.80	+6.39%	CNY 28.93	CNY 31.36	CNY 28.12	45.01M
2026-08-24	CNY 28.95	+2.44%	CNY 28.43	CNY 29.27	CNY 27.88	27.21M
2026-08-21	CNY 28.26	+3.78%	CNY 27.06	CNY 28.93	CNY 26.87	16.50M
2026-08-20	CNY 27.23	+0.18%	CNY 27.93	CNY 27.95	CNY 26.87	10.39M
2026-08-19	CNY 27.18	-8.18%	CNY 28.86	CNY 28.95	CNY 27.10	16.72M
2026-08-18	CNY 29.60	-2.89%	CNY 30.24	CNY 30.35	CNY 29.13	20.26M
2026-08-17	CNY 30.48	+2.45%	CNY 29.80	CNY 30.50	CNY 29.40	22.66M
2026-08-14	CNY 29.75	+5.09%	CNY 28.87	CNY 29.99	CNY 28.87	25.25M
2026-08-13	CNY 28.31	-1.46%	CNY 29.22	CNY 29.60	CNY 28.30	17.81M
2026-08-12	CNY 28.73	+1.56%	CNY 28.39	CNY 29.13	CNY 28.01	16.72M
2026-08-11	CNY 28.29	-0.21%	CNY 28.70	CNY 29.00	CNY 28.03	15.83M
2026-08-10	CNY 28.35	-2.58%	CNY 29.20	CNY 29.50	CNY 27.90	16.95M
2026-08-07	CNY 29.10	+3.89%	CNY 28.03	CNY 29.27	CNY 27.54	24.46M
2026-08-06	CNY 28.01	+0.39%	CNY 27.51	CNY 28.54	CNY 27.13	19.41M
2026-08-05	CNY 27.90	+3.14%	CNY 26.70	CNY 28.29	CNY 26.69	21.64M
2026-08-04	CNY 27.05	+7.34%	CNY 25.63	CNY 27.25	CNY 25.41	20.79M
2026-08-03	CNY 25.20	+0.64%	CNY 25.06	CNY 25.66	CNY 24.81	12.54M
2026-07-31	CNY 25.04	+5.21%	CNY 25.49	CNY 26.14	CNY 24.93	19.20M
2026-07-30	CNY 23.80	-7.75%	CNY 25.51	CNY 25.70	CNY 23.58	17.46M
2026-07-29	CNY 25.80	-0.50%	CNY 26.00	CNY 26.02	CNY 24.65	14.89M
2026-07-28	CNY 25.93	-7.29%	CNY 27.12	CNY 27.49	CNY 25.80	17.40M
2026-07-27	CNY 27.97	+3.55%	CNY 27.09	CNY 28.03	CNY 26.52	14.80M
2026-07-24	CNY 27.01	-2.84%	CNY 27.38	CNY 27.95	CNY 26.80	12.42M
2026-07-23	CNY 27.80	-1.31%	CNY 28.42	CNY 29.38	CNY 27.35	20.73M
2026-07-22	CNY 28.17	+1.59%	CNY 27.20	CNY 29.80	CNY 27.01	29.32M
2026-07-21	CNY 27.73	+6.00%	CNY 26.45	CNY 27.78	CNY 23.20	29.84M
2026-07-20	CNY 26.16	-8.63%	CNY 29.85	CNY 29.85	CNY 25.40	26.65M
2026-07-17	CNY 28.63	-13.45%	CNY 32.79	CNY 32.79	CNY 28.40	26.51M
2026-07-16	CNY 33.08	-0.39%	CNY 32.55	CNY 34.26	CNY 31.21	19.50M
2026-07-15	CNY 33.21	-6.45%	CNY 35.15	CNY 35.65	CNY 33.09	21.55M
2026-07-14	CNY 35.50	+2.07%	CNY 34.49	CNY 36.48	CNY 32.69	28.16M
2026-07-13	CNY 34.78	-9.90%	CNY 38.02	CNY 39.97	CNY 34.29	32.70M
2026-07-10	CNY 38.60	-1.25%	CNY 38.88	CNY 40.87	CNY 38.30	38.70M
2026-07-09	CNY 39.09	+3.66%	CNY 38.16	CNY 39.50	CNY 36.00	39.53M
2026-07-08	CNY 37.71	-2.00%	CNY 38.99	CNY 40.10	CNY 37.57	35.28M
2026-07-07	CNY 38.48	-4.52%	CNY 39.90	CNY 41.05	CNY 38.30	29.98M
2026-07-06	CNY 40.30	+10.11%	CNY 36.72	CNY 43.43	CNY 36.68	59.95M
2026-07-03	CNY 36.60	+1.24%	CNY 36.00	CNY 37.95	CNY 35.71	24.15M
2026-07-02	CNY 36.15	-2.95%	CNY 36.00	CNY 37.90	CNY 35.46	24.69M
2026-07-01	CNY 37.25	-3.75%	CNY 38.70	CNY 39.70	CNY 37.05	28.96M
2026-06-30	CNY 38.70	+4.28%	CNY 37.77	CNY 39.15	CNY 36.58	25.97M
2026-06-29	CNY 37.11	-7.59%	CNY 40.25	CNY 40.55	CNY 36.18	36.01M
2026-06-26	CNY 40.16	-6.30%	CNY 42.20	CNY 42.65	CNY 40.04	37.39M
2026-06-25	CNY 42.86	+0.92%	CNY 42.60	CNY 45.19	CNY 42.30	50.68M
2026-06-24	CNY 42.47	+3.74%	CNY 40.19	CNY 43.90	CNY 38.70	51.84M
2026-06-23	CNY 40.94	+5.71%	CNY 46.00	CNY 46.46	CNY 40.44	58.80M
2026-06-22	CNY 38.73	-0.33%	CNY 39.10	CNY 39.55	CNY 37.22	30.76M
2026-06-18	CNY 38.86	+0.73%	CNY 38.68	CNY 39.58	CNY 38.39	21.41M
2026-06-17	CNY 38.58	-0.39%	CNY 38.36	CNY 39.03	CNY 37.89	22.12M
2026-06-16	CNY 38.73	+2.70%	CNY 37.86	CNY 38.96	CNY 37.41	26.19M
2026-06-15	CNY 37.71	+10.39%	CNY 34.66	CNY 37.99	CNY 34.66	27.82M
2026-06-12	CNY 34.16	-0.70%	CNY 35.16	CNY 35.68	CNY 34.07	17.08M
2026-06-11	CNY 34.40	-1.18%	CNY 34.71	CNY 34.98	CNY 33.75	16.47M
2026-06-10	CNY 34.81	-3.55%	CNY 35.74	CNY 35.90	CNY 34.56	19.24M
2026-06-09	CNY 36.09	+6.15%	CNY 34.68	CNY 36.30	CNY 34.10	25.26M
2026-06-08	CNY 34.00	-7.43%	CNY 35.10	CNY 35.49	CNY 33.56	24.92M
2026-06-05	CNY 36.73	-3.97%	CNY 37.55	CNY 37.93	CNY 35.98	25.39M
2026-06-04	CNY 38.25	+3.38%	CNY 36.42	CNY 38.56	CNY 36.18	28.27M
2026-06-03	CNY 37.00	+0.27%	CNY 36.70	CNY 38.17	CNY 36.37	27.92M
2026-06-02	CNY 36.90	+0.71%	CNY 36.52	CNY 37.28	CNY 35.08	24.35M
2026-06-01	CNY 36.64	-4.08%	CNY 38.60	CNY 38.64	CNY 36.00	26.35M
2026-05-29	CNY 38.20	-9.07%	CNY 42.35	CNY 43.35	CNY 37.70	40.14M
2026-05-28	CNY 42.01	+2.66%	CNY 40.89	CNY 42.58	CNY 40.23	29.16M
2026-05-27	CNY 40.92	-6.68%	CNY 43.02	CNY 43.58	CNY 40.28	39.70M
2026-05-26	CNY 43.85	-5.35%	CNY 46.40	CNY 46.44	CNY 43.37	37.52M

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 31.41	-6.18%	CNY 33.61	CNY 33.80	CNY 31.32	20.98M
2026-09-29	CNY 33.48	-0.06%	CNY 33.55	CNY 33.99	CNY 33.00	11.76M
2026-09-28	CNY 33.50	-6.74%	CNY 35.93	CNY 36.27	CNY 33.27	20.30M
2026-09-24	CNY 35.92	-0.28%	CNY 35.74	CNY 36.75	CNY 35.45	19.87M
2026-09-23	CNY 36.02	-0.77%	CNY 36.42	CNY 37.24	CNY 35.85	20.41M
2026-09-22	CNY 36.30	-2.00%	CNY 37.33	CNY 37.88	CNY 36.14	28.35M
2026-09-21	CNY 37.04	-1.80%	CNY 37.35	CNY 38.54	CNY 36.90	31.97M
2026-09-18	CNY 37.72	-1.41%	CNY 39.10	CNY 39.12	CNY 37.03	34.38M
2026-09-17	CNY 38.26	+0.21%	CNY 38.60	CNY 39.58	CNY 38.00	37.89M
2026-09-16	CNY 38.18	+0.85%	CNY 37.43	CNY 38.55	CNY 36.86	36.43M
2026-09-15	CNY 37.86	+3.16%	CNY 37.66	CNY 38.58	CNY 36.97	41.13M
2026-09-14	CNY 36.70	+5.16%	CNY 33.92	CNY 36.89	CNY 33.52	39.61M
2026-09-11	CNY 34.90	-4.46%	CNY 36.00	CNY 36.52	CNY 33.41	45.16M
2026-09-10	CNY 36.53	-0.79%	CNY 36.80	CNY 38.62	CNY 36.33	53.66M
2026-09-09	CNY 36.82	+8.42%	CNY 33.63	CNY 37.00	CNY 33.00	52.69M
2026-09-08	CNY 33.96	-5.43%	CNY 35.37	CNY 35.58	CNY 33.60	44.77M
2026-09-07	CNY 35.91	+8.82%	CNY 32.67	CNY 37.15	CNY 31.01	58.12M
2026-09-04	CNY 33.00	-2.48%	CNY 34.83	CNY 36.59	CNY 32.20	49.15M
2026-09-03	CNY 33.84	+4.35%	CNY 33.00	CNY 34.58	CNY 32.51	44.28M
2026-09-02	CNY 32.43	-0.03%	CNY 31.57	CNY 33.28	CNY 31.57	27.72M
2026-09-01	CNY 32.44	+0.06%	CNY 32.39	CNY 33.35	CNY 31.48	27.25M
2026-08-31	CNY 32.42	+4.85%	CNY 30.03	CNY 32.60	CNY 29.98	30.29M
2026-08-28	CNY 30.92	-1.84%	CNY 31.49	CNY 32.48	CNY 30.86	32.84M
2026-08-27	CNY 31.50	+5.53%	CNY 30.25	CNY 31.68	CNY 29.49	35.97M
2026-08-26	CNY 29.85	-3.08%	CNY 30.60	CNY 30.80	CNY 29.13	31.03M
2026-08-25	CNY 30.80	+6.39%	CNY 28.93	CNY 31.36	CNY 28.12	45.01M
2026-08-24	CNY 28.95	+2.44%	CNY 28.43	CNY 29.27	CNY 27.88	27.21M
2026-08-21	CNY 28.26	+3.78%	CNY 27.06	CNY 28.93	CNY 26.87	16.50M
2026-08-20	CNY 27.23	+0.18%	CNY 27.93	CNY 27.95	CNY 26.87	10.39M
2026-08-19	CNY 27.18	-8.18%	CNY 28.86	CNY 28.95	CNY 27.10	16.72M
2026-08-18	CNY 29.60	-2.89%	CNY 30.24	CNY 30.35	CNY 29.13	20.26M
2026-08-17	CNY 30.48	+2.45%	CNY 29.80	CNY 30.50	CNY 29.40	22.66M
2026-08-14	CNY 29.75	+5.09%	CNY 28.87	CNY 29.99	CNY 28.87	25.25M
2026-08-13	CNY 28.31	-1.46%	CNY 29.22	CNY 29.60	CNY 28.30	17.81M
2026-08-12	CNY 28.73	+1.56%	CNY 28.39	CNY 29.13	CNY 28.01	16.72M
2026-08-11	CNY 28.29	-0.21%	CNY 28.70	CNY 29.00	CNY 28.03	15.83M
2026-08-10	CNY 28.35	-2.58%	CNY 29.20	CNY 29.50	CNY 27.90	16.95M
2026-08-07	CNY 29.10	+3.89%	CNY 28.03	CNY 29.27	CNY 27.54	24.46M
2026-08-06	CNY 28.01	+0.39%	CNY 27.51	CNY 28.54	CNY 27.13	19.41M
2026-08-05	CNY 27.90	+3.14%	CNY 26.70	CNY 28.29	CNY 26.69	21.64M
2026-08-04	CNY 27.05	+7.34%	CNY 25.63	CNY 27.25	CNY 25.41	20.79M
2026-08-03	CNY 25.20	+0.64%	CNY 25.06	CNY 25.66	CNY 24.81	12.54M
2026-07-31	CNY 25.04	+5.21%	CNY 25.49	CNY 26.14	CNY 24.93	19.20M
2026-07-30	CNY 23.80	-7.75%	CNY 25.51	CNY 25.70	CNY 23.58	17.46M
2026-07-29	CNY 25.80	-0.50%	CNY 26.00	CNY 26.02	CNY 24.65	14.89M
2026-07-28	CNY 25.93	-7.29%	CNY 27.12	CNY 27.49	CNY 25.80	17.40M
2026-07-27	CNY 27.97	+3.55%	CNY 27.09	CNY 28.03	CNY 26.52	14.80M
2026-07-24	CNY 27.01	-2.84%	CNY 27.38	CNY 27.95	CNY 26.80	12.42M
2026-07-23	CNY 27.80	-1.31%	CNY 28.42	CNY 29.38	CNY 27.35	20.73M
2026-07-22	CNY 28.17	+1.59%	CNY 27.20	CNY 29.80	CNY 27.01	29.32M
2026-07-21	CNY 27.73	+6.00%	CNY 26.45	CNY 27.78	CNY 23.20	29.84M
2026-07-20	CNY 26.16	-8.63%	CNY 29.85	CNY 29.85	CNY 25.40	26.65M
2026-07-17	CNY 28.63	-13.45%	CNY 32.79	CNY 32.79	CNY 28.40	26.51M
2026-07-16	CNY 33.08	-0.39%	CNY 32.55	CNY 34.26	CNY 31.21	19.50M
2026-07-15	CNY 33.21	-6.45%	CNY 35.15	CNY 35.65	CNY 33.09	21.55M
2026-07-14	CNY 35.50	+2.07%	CNY 34.49	CNY 36.48	CNY 32.69	28.16M
2026-07-13	CNY 34.78	-9.90%	CNY 38.02	CNY 39.97	CNY 34.29	32.70M
2026-07-10	CNY 38.60	-1.25%	CNY 38.88	CNY 40.87	CNY 38.30	38.70M
2026-07-09	CNY 39.09	+3.66%	CNY 38.16	CNY 39.50	CNY 36.00	39.53M
2026-07-08	CNY 37.71	-2.00%	CNY 38.99	CNY 40.10	CNY 37.57	35.28M
2026-07-07	CNY 38.48	-4.52%	CNY 39.90	CNY 41.05	CNY 38.30	29.98M
2026-07-06	CNY 40.30	+10.11%	CNY 36.72	CNY 43.43	CNY 36.68	59.95M
2026-07-03	CNY 36.60	+1.24%	CNY 36.00	CNY 37.95	CNY 35.71	24.15M
2026-07-02	CNY 36.15	-2.95%	CNY 36.00	CNY 37.90	CNY 35.46	24.69M
2026-07-01	CNY 37.25	-3.75%	CNY 38.70	CNY 39.70	CNY 37.05	28.96M
2026-06-30	CNY 38.70	+4.28%	CNY 37.77	CNY 39.15	CNY 36.58	25.97M
2026-06-29	CNY 37.11	-7.59%	CNY 40.25	CNY 40.55	CNY 36.18	36.01M
2026-06-26	CNY 40.16	-6.30%	CNY 42.20	CNY 42.65	CNY 40.04	37.39M
2026-06-25	CNY 42.86	+0.92%	CNY 42.60	CNY 45.19	CNY 42.30	50.68M
2026-06-24	CNY 42.47	+3.74%	CNY 40.19	CNY 43.90	CNY 38.70	51.84M
2026-06-23	CNY 40.94	+5.71%	CNY 46.00	CNY 46.46	CNY 40.44	58.80M
2026-06-22	CNY 38.73	-0.33%	CNY 39.10	CNY 39.55	CNY 37.22	30.76M
2026-06-18	CNY 38.86	+0.73%	CNY 38.68	CNY 39.58	CNY 38.39	21.41M
2026-06-17	CNY 38.58	-0.39%	CNY 38.36	CNY 39.03	CNY 37.89	22.12M
2026-06-16	CNY 38.73	+2.70%	CNY 37.86	CNY 38.96	CNY 37.41	26.19M
2026-06-15	CNY 37.71	+10.39%	CNY 34.66	CNY 37.99	CNY 34.66	27.82M
2026-06-12	CNY 34.16	-0.70%	CNY 35.16	CNY 35.68	CNY 34.07	17.08M
2026-06-11	CNY 34.40	-1.18%	CNY 34.71	CNY 34.98	CNY 33.75	16.47M
2026-06-10	CNY 34.81	-3.55%	CNY 35.74	CNY 35.90	CNY 34.56	19.24M
2026-06-09	CNY 36.09	+6.15%	CNY 34.68	CNY 36.30	CNY 34.10	25.26M
2026-06-08	CNY 34.00	-7.43%	CNY 35.10	CNY 35.49	CNY 33.56	24.92M
2026-06-05	CNY 36.73	-3.97%	CNY 37.55	CNY 37.93	CNY 35.98	25.39M
2026-06-04	CNY 38.25	+3.38%	CNY 36.42	CNY 38.56	CNY 36.18	28.27M
2026-06-03	CNY 37.00	+0.27%	CNY 36.70	CNY 38.17	CNY 36.37	27.92M
2026-06-02	CNY 36.90	+0.71%	CNY 36.52	CNY 37.28	CNY 35.08	24.35M
2026-06-01	CNY 36.64	-4.08%	CNY 38.60	CNY 38.64	CNY 36.00	26.35M
2026-05-29	CNY 38.20	-9.07%	CNY 42.35	CNY 43.35	CNY 37.70	40.14M
2026-05-28	CNY 42.01	+2.66%	CNY 40.89	CNY 42.58	CNY 40.23	29.16M
2026-05-27	CNY 40.92	-6.68%	CNY 43.02	CNY 43.58	CNY 40.28	39.70M
2026-05-26	CNY 43.85	-5.35%	CNY 46.40	CNY 46.44	CNY 43.37	37.52M