Hangzhou Guotai Environmental Protection Technology Co., Ltd. Class A 301203

SZSE · China · Electronic Technology

CNY 33.19-0.37 (-1.10%)

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 33.19	-1.10%	CNY 33.69	CNY 33.99	CNY 32.89	804.88K
2026-09-29	CNY 33.56	+1.51%	CNY 33.52	CNY 33.78	CNY 33.03	665.70K
2026-09-28	CNY 33.06	-2.56%	CNY 34.15	CNY 34.24	CNY 32.80	710.00K
2026-09-24	CNY 33.93	-1.48%	CNY 34.45	CNY 34.55	CNY 33.83	277.50K
2026-09-23	CNY 34.44	-0.12%	CNY 34.48	CNY 34.67	CNY 34.18	351.00K
2026-09-22	CNY 34.48	+1.56%	CNY 34.15	CNY 34.63	CNY 33.96	505.00K
2026-09-21	CNY 33.95	+1.56%	CNY 33.56	CNY 34.28	CNY 33.13	658.75K
2026-09-18	CNY 33.43	+1.18%	CNY 33.69	CNY 33.74	CNY 32.91	559.20K
2026-09-17	CNY 33.04	-0.78%	CNY 33.29	CNY 33.39	CNY 32.59	498.41K
2026-09-16	CNY 33.30	+1.77%	CNY 32.86	CNY 33.35	CNY 32.51	448.36K
2026-09-15	CNY 32.72	-3.37%	CNY 34.07	CNY 34.07	CNY 32.72	479.53K
2026-09-14	CNY 33.86	+2.42%	CNY 32.90	CNY 34.27	CNY 32.65	735.80K
2026-09-11	CNY 33.06	-1.93%	CNY 33.72	CNY 33.83	CNY 32.50	594.89K
2026-09-10	CNY 33.71	-2.52%	CNY 34.58	CNY 34.58	CNY 33.70	318.40K
2026-09-09	CNY 34.58	-1.79%	CNY 35.90	CNY 35.90	CNY 34.50	448.40K
2026-09-08	CNY 35.21	-0.87%	CNY 35.36	CNY 35.89	CNY 34.83	728.40K
2026-09-07	CNY 35.52	+2.66%	CNY 35.00	CNY 36.26	CNY 34.59	960.50K
2026-09-04	CNY 34.60	+0.49%	CNY 34.61	CNY 35.19	CNY 34.32	602.50K
2026-09-03	CNY 34.43	-0.78%	CNY 34.72	CNY 35.24	CNY 34.30	332.00K
2026-09-02	CNY 34.70	+0.32%	CNY 34.30	CNY 34.93	CNY 34.06	568.90K
2026-09-01	CNY 34.59	-1.73%	CNY 36.07	CNY 36.07	CNY 34.37	680.33K
2026-08-31	CNY 35.20	+3.14%	CNY 33.98	CNY 35.24	CNY 33.97	842.13K
2026-08-28	CNY 34.13	-0.29%	CNY 34.28	CNY 35.00	CNY 34.03	392.07K
2026-08-27	CNY 34.23	+0.03%	CNY 34.11	CNY 34.55	CNY 33.87	385.53K
2026-08-26	CNY 34.22	-0.35%	CNY 34.34	CNY 34.91	CNY 33.98	596.85K
2026-08-25	CNY 34.34	+0.70%	CNY 34.22	CNY 34.58	CNY 33.52	473.30K
2026-08-24	CNY 34.10	-0.06%	CNY 35.00	CNY 35.00	CNY 33.51	654.31K
2026-08-21	CNY 34.12	+0.12%	CNY 34.18	CNY 34.29	CNY 33.15	586.76K
2026-08-20	CNY 34.08	+2.62%	CNY 34.29	CNY 34.53	CNY 33.26	595.30K
2026-08-19	CNY 33.21	-4.27%	CNY 34.35	CNY 34.80	CNY 33.21	595.40K
2026-08-18	CNY 34.69	-1.53%	CNY 35.16	CNY 35.23	CNY 34.34	600.65K
2026-08-17	CNY 35.23	+1.38%	CNY 34.59	CNY 35.50	CNY 33.90	1.13M
2026-08-14	CNY 34.75	+3.70%	CNY 33.70	CNY 35.11	CNY 33.01	1.12M
2026-08-13	CNY 33.51	-1.73%	CNY 34.39	CNY 34.46	CNY 33.50	538.35K
2026-08-12	CNY 34.10	+1.01%	CNY 33.77	CNY 34.39	CNY 33.49	529.00K
2026-08-11	CNY 33.76	-0.30%	CNY 33.58	CNY 34.34	CNY 33.31	481.60K
2026-08-10	CNY 33.86	+3.20%	CNY 33.14	CNY 34.04	CNY 32.59	875.42K
2026-08-07	CNY 32.81	+1.52%	CNY 32.30	CNY 32.95	CNY 32.17	778.00K
2026-08-06	CNY 32.32	-1.64%	CNY 32.89	CNY 32.89	CNY 31.96	610.50K
2026-08-05	CNY 32.86	+1.48%	CNY 32.50	CNY 33.00	CNY 32.21	780.10K
2026-08-04	CNY 32.38	+2.79%	CNY 31.80	CNY 32.40	CNY 31.43	842.10K
2026-08-03	CNY 31.50	+2.31%	CNY 30.95	CNY 31.57	CNY 30.76	553.40K
2026-07-31	CNY 30.79	+2.22%	CNY 30.29	CNY 31.30	CNY 30.27	589.60K
2026-07-30	CNY 30.12	-3.80%	CNY 31.35	CNY 31.64	CNY 29.99	899.74K
2026-07-29	CNY 31.31	+2.32%	CNY 30.90	CNY 32.60	CNY 30.63	899.66K
2026-07-28	CNY 30.60	-1.54%	CNY 30.95	CNY 31.48	CNY 30.50	537.24K
2026-07-27	CNY 31.08	+2.20%	CNY 30.70	CNY 31.27	CNY 30.50	674.10K
2026-07-24	CNY 30.41	-3.74%	CNY 31.50	CNY 31.65	CNY 30.16	738.20K
2026-07-23	CNY 31.59	+1.84%	CNY 30.90	CNY 31.59	CNY 30.40	1.02M
2026-07-22	CNY 31.02	-5.97%	CNY 32.65	CNY 32.95	CNY 30.45	1.82M
2026-07-21	CNY 32.99	-0.60%	CNY 33.21	CNY 33.90	CNY 30.70	1.46M
2026-07-20	CNY 33.19	-5.17%	CNY 35.00	CNY 35.88	CNY 32.51	904.40K
2026-07-17	CNY 35.00	-5.41%	CNY 37.01	CNY 37.56	CNY 34.79	564.60K
2026-07-16	CNY 37.00	-2.63%	CNY 38.00	CNY 38.01	CNY 36.80	545.20K
2026-07-15	CNY 38.00	-0.76%	CNY 38.30	CNY 38.67	CNY 37.50	507.00K
2026-07-14	CNY 38.29	+1.75%	CNY 37.84	CNY 38.36	CNY 37.00	630.85K
2026-07-13	CNY 37.63	-3.26%	CNY 39.06	CNY 39.06	CNY 37.60	690.15K
2026-07-10	CNY 38.90	+0.05%	CNY 38.88	CNY 40.10	CNY 38.37	600.00K
2026-07-09	CNY 38.88	-0.51%	CNY 39.39	CNY 39.39	CNY 37.60	661.19K
2026-07-08	CNY 39.08	+0.05%	CNY 39.22	CNY 39.38	CNY 38.00	572.70K
2026-07-07	CNY 39.06	-3.91%	CNY 40.66	CNY 40.85	CNY 38.99	469.50K
2026-07-06	CNY 40.65	+0.77%	CNY 41.00	CNY 41.88	CNY 39.85	627.30K
2026-07-03	CNY 40.34	-1.01%	CNY 41.00	CNY 41.20	CNY 40.30	666.32K
2026-07-02	CNY 40.75	+2.59%	CNY 39.20	CNY 41.90	CNY 39.00	1.19M
2026-07-01	CNY 39.72	-5.99%	CNY 42.25	CNY 42.66	CNY 39.47	2.15M
2026-06-30	CNY 42.25	+2.15%	CNY 40.51	CNY 43.30	CNY 40.51	1.03M
2026-06-29	CNY 41.36	-0.19%	CNY 40.96	CNY 41.94	CNY 39.80	1.09M
2026-06-26	CNY 41.44	-2.70%	CNY 42.55	CNY 43.31	CNY 41.18	906.80K
2026-06-25	CNY 42.59	-2.34%	CNY 43.00	CNY 43.80	CNY 41.69	1.24M
2026-06-24	CNY 43.61	+0.53%	CNY 43.42	CNY 44.46	CNY 42.00	920.40K
2026-06-23	CNY 43.38	+3.29%	CNY 42.35	CNY 44.60	CNY 41.83	1.09M
2026-06-22	CNY 42.00	-1.55%	CNY 42.84	CNY 42.84	CNY 41.09	659.40K
2026-06-18	CNY 42.66	-2.13%	CNY 43.55	CNY 43.58	CNY 42.28	743.00K
2026-06-17	CNY 43.59	-3.63%	CNY 45.04	CNY 45.47	CNY 43.26	897.30K
2026-06-16	CNY 45.23	-1.03%	CNY 45.62	CNY 45.62	CNY 43.89	999.40K
2026-06-15	CNY 45.70	+1.87%	CNY 44.68	CNY 46.12	CNY 44.68	932.61K
2026-06-12	CNY 44.86	+0.07%	CNY 44.89	CNY 45.69	CNY 44.23	766.80K
2026-06-11	CNY 44.83	+2.92%	CNY 43.06	CNY 44.88	CNY 43.06	646.20K
2026-06-10	CNY 43.56	-0.18%	CNY 44.00	CNY 44.23	CNY 43.02	688.00K
2026-06-09	CNY 43.64	+3.49%	CNY 42.18	CNY 43.80	CNY 41.93	766.50K
2026-06-08	CNY 42.17	-3.72%	CNY 43.80	CNY 44.24	CNY 40.99	1.03M
2026-06-05	CNY 43.80	-1.02%	CNY 43.94	CNY 45.66	CNY 43.53	742.60K
2026-06-04	CNY 44.25	-1.47%	CNY 44.46	CNY 44.96	CNY 43.71	745.50K
2026-06-03	CNY 44.91	+0.74%	CNY 44.45	CNY 45.37	CNY 44.01	950.41K
2026-06-02	CNY 44.58	+1.78%	CNY 43.80	CNY 45.30	CNY 43.05	817.90K
2026-06-01	CNY 43.80	-0.43%	CNY 43.50	CNY 45.36	CNY 42.26	1.09M
2026-05-29	CNY 43.99	-3.34%	CNY 45.71	CNY 45.72	CNY 43.58	926.90K
2026-05-28	CNY 45.51	-0.72%	CNY 45.80	CNY 45.97	CNY 44.56	811.70K
2026-05-27	CNY 45.84	-0.52%	CNY 46.00	CNY 46.19	CNY 44.20	1.16M
2026-05-26	CNY 46.08	+0.09%	CNY 45.33	CNY 46.85	CNY 45.15	1.24M

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 33.19	-1.10%	CNY 33.69	CNY 33.99	CNY 32.89	804.88K
2026-09-29	CNY 33.56	+1.51%	CNY 33.52	CNY 33.78	CNY 33.03	665.70K
2026-09-28	CNY 33.06	-2.56%	CNY 34.15	CNY 34.24	CNY 32.80	710.00K
2026-09-24	CNY 33.93	-1.48%	CNY 34.45	CNY 34.55	CNY 33.83	277.50K
2026-09-23	CNY 34.44	-0.12%	CNY 34.48	CNY 34.67	CNY 34.18	351.00K
2026-09-22	CNY 34.48	+1.56%	CNY 34.15	CNY 34.63	CNY 33.96	505.00K
2026-09-21	CNY 33.95	+1.56%	CNY 33.56	CNY 34.28	CNY 33.13	658.75K
2026-09-18	CNY 33.43	+1.18%	CNY 33.69	CNY 33.74	CNY 32.91	559.20K
2026-09-17	CNY 33.04	-0.78%	CNY 33.29	CNY 33.39	CNY 32.59	498.41K
2026-09-16	CNY 33.30	+1.77%	CNY 32.86	CNY 33.35	CNY 32.51	448.36K
2026-09-15	CNY 32.72	-3.37%	CNY 34.07	CNY 34.07	CNY 32.72	479.53K
2026-09-14	CNY 33.86	+2.42%	CNY 32.90	CNY 34.27	CNY 32.65	735.80K
2026-09-11	CNY 33.06	-1.93%	CNY 33.72	CNY 33.83	CNY 32.50	594.89K
2026-09-10	CNY 33.71	-2.52%	CNY 34.58	CNY 34.58	CNY 33.70	318.40K
2026-09-09	CNY 34.58	-1.79%	CNY 35.90	CNY 35.90	CNY 34.50	448.40K
2026-09-08	CNY 35.21	-0.87%	CNY 35.36	CNY 35.89	CNY 34.83	728.40K
2026-09-07	CNY 35.52	+2.66%	CNY 35.00	CNY 36.26	CNY 34.59	960.50K
2026-09-04	CNY 34.60	+0.49%	CNY 34.61	CNY 35.19	CNY 34.32	602.50K
2026-09-03	CNY 34.43	-0.78%	CNY 34.72	CNY 35.24	CNY 34.30	332.00K
2026-09-02	CNY 34.70	+0.32%	CNY 34.30	CNY 34.93	CNY 34.06	568.90K
2026-09-01	CNY 34.59	-1.73%	CNY 36.07	CNY 36.07	CNY 34.37	680.33K
2026-08-31	CNY 35.20	+3.14%	CNY 33.98	CNY 35.24	CNY 33.97	842.13K
2026-08-28	CNY 34.13	-0.29%	CNY 34.28	CNY 35.00	CNY 34.03	392.07K
2026-08-27	CNY 34.23	+0.03%	CNY 34.11	CNY 34.55	CNY 33.87	385.53K
2026-08-26	CNY 34.22	-0.35%	CNY 34.34	CNY 34.91	CNY 33.98	596.85K
2026-08-25	CNY 34.34	+0.70%	CNY 34.22	CNY 34.58	CNY 33.52	473.30K
2026-08-24	CNY 34.10	-0.06%	CNY 35.00	CNY 35.00	CNY 33.51	654.31K
2026-08-21	CNY 34.12	+0.12%	CNY 34.18	CNY 34.29	CNY 33.15	586.76K
2026-08-20	CNY 34.08	+2.62%	CNY 34.29	CNY 34.53	CNY 33.26	595.30K
2026-08-19	CNY 33.21	-4.27%	CNY 34.35	CNY 34.80	CNY 33.21	595.40K
2026-08-18	CNY 34.69	-1.53%	CNY 35.16	CNY 35.23	CNY 34.34	600.65K
2026-08-17	CNY 35.23	+1.38%	CNY 34.59	CNY 35.50	CNY 33.90	1.13M
2026-08-14	CNY 34.75	+3.70%	CNY 33.70	CNY 35.11	CNY 33.01	1.12M
2026-08-13	CNY 33.51	-1.73%	CNY 34.39	CNY 34.46	CNY 33.50	538.35K
2026-08-12	CNY 34.10	+1.01%	CNY 33.77	CNY 34.39	CNY 33.49	529.00K
2026-08-11	CNY 33.76	-0.30%	CNY 33.58	CNY 34.34	CNY 33.31	481.60K
2026-08-10	CNY 33.86	+3.20%	CNY 33.14	CNY 34.04	CNY 32.59	875.42K
2026-08-07	CNY 32.81	+1.52%	CNY 32.30	CNY 32.95	CNY 32.17	778.00K
2026-08-06	CNY 32.32	-1.64%	CNY 32.89	CNY 32.89	CNY 31.96	610.50K
2026-08-05	CNY 32.86	+1.48%	CNY 32.50	CNY 33.00	CNY 32.21	780.10K
2026-08-04	CNY 32.38	+2.79%	CNY 31.80	CNY 32.40	CNY 31.43	842.10K
2026-08-03	CNY 31.50	+2.31%	CNY 30.95	CNY 31.57	CNY 30.76	553.40K
2026-07-31	CNY 30.79	+2.22%	CNY 30.29	CNY 31.30	CNY 30.27	589.60K
2026-07-30	CNY 30.12	-3.80%	CNY 31.35	CNY 31.64	CNY 29.99	899.74K
2026-07-29	CNY 31.31	+2.32%	CNY 30.90	CNY 32.60	CNY 30.63	899.66K
2026-07-28	CNY 30.60	-1.54%	CNY 30.95	CNY 31.48	CNY 30.50	537.24K
2026-07-27	CNY 31.08	+2.20%	CNY 30.70	CNY 31.27	CNY 30.50	674.10K
2026-07-24	CNY 30.41	-3.74%	CNY 31.50	CNY 31.65	CNY 30.16	738.20K
2026-07-23	CNY 31.59	+1.84%	CNY 30.90	CNY 31.59	CNY 30.40	1.02M
2026-07-22	CNY 31.02	-5.97%	CNY 32.65	CNY 32.95	CNY 30.45	1.82M
2026-07-21	CNY 32.99	-0.60%	CNY 33.21	CNY 33.90	CNY 30.70	1.46M
2026-07-20	CNY 33.19	-5.17%	CNY 35.00	CNY 35.88	CNY 32.51	904.40K
2026-07-17	CNY 35.00	-5.41%	CNY 37.01	CNY 37.56	CNY 34.79	564.60K
2026-07-16	CNY 37.00	-2.63%	CNY 38.00	CNY 38.01	CNY 36.80	545.20K
2026-07-15	CNY 38.00	-0.76%	CNY 38.30	CNY 38.67	CNY 37.50	507.00K
2026-07-14	CNY 38.29	+1.75%	CNY 37.84	CNY 38.36	CNY 37.00	630.85K
2026-07-13	CNY 37.63	-3.26%	CNY 39.06	CNY 39.06	CNY 37.60	690.15K
2026-07-10	CNY 38.90	+0.05%	CNY 38.88	CNY 40.10	CNY 38.37	600.00K
2026-07-09	CNY 38.88	-0.51%	CNY 39.39	CNY 39.39	CNY 37.60	661.19K
2026-07-08	CNY 39.08	+0.05%	CNY 39.22	CNY 39.38	CNY 38.00	572.70K
2026-07-07	CNY 39.06	-3.91%	CNY 40.66	CNY 40.85	CNY 38.99	469.50K
2026-07-06	CNY 40.65	+0.77%	CNY 41.00	CNY 41.88	CNY 39.85	627.30K
2026-07-03	CNY 40.34	-1.01%	CNY 41.00	CNY 41.20	CNY 40.30	666.32K
2026-07-02	CNY 40.75	+2.59%	CNY 39.20	CNY 41.90	CNY 39.00	1.19M
2026-07-01	CNY 39.72	-5.99%	CNY 42.25	CNY 42.66	CNY 39.47	2.15M
2026-06-30	CNY 42.25	+2.15%	CNY 40.51	CNY 43.30	CNY 40.51	1.03M
2026-06-29	CNY 41.36	-0.19%	CNY 40.96	CNY 41.94	CNY 39.80	1.09M
2026-06-26	CNY 41.44	-2.70%	CNY 42.55	CNY 43.31	CNY 41.18	906.80K
2026-06-25	CNY 42.59	-2.34%	CNY 43.00	CNY 43.80	CNY 41.69	1.24M
2026-06-24	CNY 43.61	+0.53%	CNY 43.42	CNY 44.46	CNY 42.00	920.40K
2026-06-23	CNY 43.38	+3.29%	CNY 42.35	CNY 44.60	CNY 41.83	1.09M
2026-06-22	CNY 42.00	-1.55%	CNY 42.84	CNY 42.84	CNY 41.09	659.40K
2026-06-18	CNY 42.66	-2.13%	CNY 43.55	CNY 43.58	CNY 42.28	743.00K
2026-06-17	CNY 43.59	-3.63%	CNY 45.04	CNY 45.47	CNY 43.26	897.30K
2026-06-16	CNY 45.23	-1.03%	CNY 45.62	CNY 45.62	CNY 43.89	999.40K
2026-06-15	CNY 45.70	+1.87%	CNY 44.68	CNY 46.12	CNY 44.68	932.61K
2026-06-12	CNY 44.86	+0.07%	CNY 44.89	CNY 45.69	CNY 44.23	766.80K
2026-06-11	CNY 44.83	+2.92%	CNY 43.06	CNY 44.88	CNY 43.06	646.20K
2026-06-10	CNY 43.56	-0.18%	CNY 44.00	CNY 44.23	CNY 43.02	688.00K
2026-06-09	CNY 43.64	+3.49%	CNY 42.18	CNY 43.80	CNY 41.93	766.50K
2026-06-08	CNY 42.17	-3.72%	CNY 43.80	CNY 44.24	CNY 40.99	1.03M
2026-06-05	CNY 43.80	-1.02%	CNY 43.94	CNY 45.66	CNY 43.53	742.60K
2026-06-04	CNY 44.25	-1.47%	CNY 44.46	CNY 44.96	CNY 43.71	745.50K
2026-06-03	CNY 44.91	+0.74%	CNY 44.45	CNY 45.37	CNY 44.01	950.41K
2026-06-02	CNY 44.58	+1.78%	CNY 43.80	CNY 45.30	CNY 43.05	817.90K
2026-06-01	CNY 43.80	-0.43%	CNY 43.50	CNY 45.36	CNY 42.26	1.09M
2026-05-29	CNY 43.99	-3.34%	CNY 45.71	CNY 45.72	CNY 43.58	926.90K
2026-05-28	CNY 45.51	-0.72%	CNY 45.80	CNY 45.97	CNY 44.56	811.70K
2026-05-27	CNY 45.84	-0.52%	CNY 46.00	CNY 46.19	CNY 44.20	1.16M
2026-05-26	CNY 46.08	+0.09%	CNY 45.33	CNY 46.85	CNY 45.15	1.24M