Googol Technology Co., Ltd. Class A 301510
SZSE · China · Producer Manufacturing
CNY 27.77+0.27 (+0.98%)
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 27.77 | +0.98% | CNY 27.57 | CNY 28.36 | CNY 27.46 | 7.78M |
| 2026-09-29 | CNY 27.50 | +2.88% | CNY 26.66 | CNY 27.96 | CNY 26.39 | 5.60M |
| 2026-09-28 | CNY 26.73 | -3.19% | CNY 27.50 | CNY 27.67 | CNY 26.44 | 6.11M |
| 2026-09-24 | CNY 27.61 | -1.78% | CNY 28.00 | CNY 28.48 | CNY 27.61 | 4.56M |
| 2026-09-23 | CNY 28.11 | -0.85% | CNY 28.46 | CNY 28.85 | CNY 27.92 | 4.93M |
| 2026-09-22 | CNY 28.35 | +0.04% | CNY 28.47 | CNY 28.85 | CNY 28.30 | 6.74M |
| 2026-09-21 | CNY 28.34 | +3.66% | CNY 27.35 | CNY 28.93 | CNY 27.34 | 9.38M |
| 2026-09-18 | CNY 27.34 | +3.21% | CNY 26.77 | CNY 27.44 | CNY 26.67 | 6.51M |
| 2026-09-17 | CNY 26.49 | +1.92% | CNY 25.90 | CNY 26.66 | CNY 25.82 | 5.60M |
| 2026-09-16 | CNY 25.99 | +2.69% | CNY 25.21 | CNY 26.16 | CNY 25.03 | 5.29M |
| 2026-09-15 | CNY 25.31 | +0.32% | CNY 25.22 | CNY 25.54 | CNY 24.95 | 3.86M |
| 2026-09-14 | CNY 25.23 | -0.20% | CNY 25.20 | CNY 25.70 | CNY 24.81 | 5.23M |
| 2026-09-11 | CNY 25.28 | -5.14% | CNY 26.10 | CNY 26.10 | CNY 24.70 | 10.77M |
| 2026-09-10 | CNY 26.65 | -1.66% | CNY 27.11 | CNY 27.21 | CNY 26.58 | 6.03M |
| 2026-09-09 | CNY 27.10 | -1.56% | CNY 27.88 | CNY 27.88 | CNY 27.04 | 6.78M |
| 2026-09-08 | CNY 27.53 | -2.10% | CNY 28.10 | CNY 28.15 | CNY 27.43 | 5.80M |
| 2026-09-07 | CNY 28.12 | +3.73% | CNY 27.18 | CNY 28.57 | CNY 26.94 | 8.92M |
| 2026-09-04 | CNY 27.11 | -1.70% | CNY 28.10 | CNY 28.20 | CNY 26.93 | 7.71M |
| 2026-09-03 | CNY 27.58 | -1.08% | CNY 28.17 | CNY 28.59 | CNY 27.48 | 7.48M |
| 2026-09-02 | CNY 27.88 | -3.19% | CNY 28.40 | CNY 28.58 | CNY 27.78 | 7.98M |
| 2026-09-01 | CNY 28.80 | -1.30% | CNY 29.18 | CNY 29.57 | CNY 28.57 | 9.42M |
| 2026-08-31 | CNY 29.18 | +5.08% | CNY 28.57 | CNY 29.28 | CNY 28.00 | 14.70M |
| 2026-08-28 | CNY 27.77 | -1.73% | CNY 28.04 | CNY 28.83 | CNY 27.41 | 9.93M |
| 2026-08-27 | CNY 28.26 | +9.11% | CNY 25.99 | CNY 28.32 | CNY 25.84 | 15.58M |
| 2026-08-26 | CNY 25.90 | -1.41% | CNY 26.39 | CNY 26.46 | CNY 25.80 | 4.48M |
| 2026-08-25 | CNY 26.27 | +2.42% | CNY 25.50 | CNY 26.44 | CNY 25.14 | 5.10M |
| 2026-08-24 | CNY 25.65 | -1.95% | CNY 26.15 | CNY 26.33 | CNY 25.28 | 4.94M |
| 2026-08-21 | CNY 26.16 | -1.10% | CNY 26.24 | CNY 26.39 | CNY 25.73 | 4.87M |
| 2026-08-20 | CNY 26.45 | +2.20% | CNY 26.28 | CNY 26.87 | CNY 26.02 | 6.90M |
| 2026-08-19 | CNY 25.88 | -9.42% | CNY 28.09 | CNY 28.09 | CNY 25.83 | 12.02M |
| 2026-08-18 | CNY 28.57 | +1.78% | CNY 28.42 | CNY 29.90 | CNY 28.12 | 13.51M |
| 2026-08-17 | CNY 28.07 | +5.29% | CNY 26.85 | CNY 28.29 | CNY 26.61 | 9.65M |
| 2026-08-14 | CNY 26.66 | +1.02% | CNY 26.49 | CNY 26.71 | CNY 26.15 | 5.25M |
| 2026-08-13 | CNY 26.39 | -2.44% | CNY 27.05 | CNY 27.20 | CNY 26.37 | 6.62M |
| 2026-08-12 | CNY 27.05 | +1.12% | CNY 26.80 | CNY 27.23 | CNY 26.64 | 5.66M |
| 2026-08-11 | CNY 26.75 | +0.07% | CNY 26.68 | CNY 27.01 | CNY 26.30 | 6.19M |
| 2026-08-10 | CNY 26.73 | -0.71% | CNY 27.00 | CNY 27.20 | CNY 26.34 | 5.80M |
| 2026-08-07 | CNY 26.92 | +1.36% | CNY 26.69 | CNY 27.32 | CNY 25.83 | 9.38M |
| 2026-08-06 | CNY 26.56 | -1.48% | CNY 26.68 | CNY 27.05 | CNY 26.27 | 7.33M |
| 2026-08-05 | CNY 26.96 | +2.16% | CNY 26.39 | CNY 27.20 | CNY 26.22 | 8.46M |
| 2026-08-04 | CNY 26.39 | +1.54% | CNY 26.03 | CNY 26.65 | CNY 25.90 | 6.51M |
| 2026-08-03 | CNY 25.99 | +0.43% | CNY 25.82 | CNY 26.41 | CNY 25.70 | 6.67M |
| 2026-07-31 | CNY 25.88 | +6.99% | CNY 24.99 | CNY 26.60 | CNY 24.81 | 11.78M |
| 2026-07-30 | CNY 24.19 | -2.66% | CNY 24.66 | CNY 24.85 | CNY 23.87 | 7.45M |
| 2026-07-29 | CNY 24.85 | +1.43% | CNY 24.60 | CNY 24.91 | CNY 23.96 | 7.41M |
| 2026-07-28 | CNY 24.50 | -1.80% | CNY 24.75 | CNY 25.11 | CNY 24.31 | 5.45M |
| 2026-07-27 | CNY 24.95 | +3.96% | CNY 24.00 | CNY 25.00 | CNY 23.86 | 6.05M |
| 2026-07-24 | CNY 24.00 | -3.11% | CNY 24.49 | CNY 24.75 | CNY 24.00 | 7.23M |
| 2026-07-23 | CNY 24.77 | -2.17% | CNY 25.33 | CNY 25.45 | CNY 24.53 | 8.23M |
| 2026-07-22 | CNY 25.32 | -2.43% | CNY 25.70 | CNY 26.23 | CNY 25.10 | 9.67M |
| 2026-07-21 | CNY 25.95 | +5.10% | CNY 24.48 | CNY 26.07 | CNY 23.72 | 12.06M |
| 2026-07-20 | CNY 24.69 | -5.40% | CNY 26.36 | CNY 26.90 | CNY 23.99 | 11.93M |
| 2026-07-17 | CNY 26.10 | -8.00% | CNY 28.28 | CNY 28.48 | CNY 26.00 | 13.06M |
| 2026-07-16 | CNY 28.37 | -4.28% | CNY 29.30 | CNY 29.63 | CNY 28.14 | 10.61M |
| 2026-07-15 | CNY 29.64 | -2.05% | CNY 30.48 | CNY 30.70 | CNY 29.10 | 9.43M |
| 2026-07-14 | CNY 30.26 | -0.95% | CNY 30.50 | CNY 30.78 | CNY 29.30 | 10.54M |
| 2026-07-13 | CNY 30.55 | -7.20% | CNY 32.60 | CNY 32.93 | CNY 30.36 | 13.04M |
| 2026-07-10 | CNY 32.92 | +1.17% | CNY 32.38 | CNY 34.98 | CNY 32.38 | 13.76M |
| 2026-07-09 | CNY 32.54 | +0.09% | CNY 32.71 | CNY 33.00 | CNY 31.43 | 9.24M |
| 2026-07-08 | CNY 32.51 | -1.93% | CNY 33.28 | CNY 33.90 | CNY 31.89 | 13.46M |
| 2026-07-07 | CNY 33.15 | -4.19% | CNY 34.63 | CNY 35.32 | CNY 32.99 | 12.30M |
| 2026-07-06 | CNY 34.60 | -3.30% | CNY 36.00 | CNY 36.00 | CNY 34.20 | 16.48M |
| 2026-07-03 | CNY 35.78 | +7.25% | CNY 33.65 | CNY 36.68 | CNY 33.46 | 22.00M |
| 2026-07-02 | CNY 33.36 | -0.39% | CNY 33.50 | CNY 35.06 | CNY 33.10 | 15.02M |
| 2026-07-01 | CNY 33.49 | +4.89% | CNY 31.93 | CNY 35.58 | CNY 31.66 | 15.66M |
| 2026-06-30 | CNY 31.93 | +4.69% | CNY 30.80 | CNY 32.02 | CNY 30.30 | 8.75M |
| 2026-06-29 | CNY 30.50 | -2.56% | CNY 31.11 | CNY 31.40 | CNY 29.46 | 11.06M |
| 2026-06-26 | CNY 31.30 | -4.75% | CNY 32.43 | CNY 32.93 | CNY 31.25 | 9.84M |
| 2026-06-25 | CNY 32.86 | -3.58% | CNY 34.02 | CNY 34.25 | CNY 32.62 | 10.18M |
| 2026-06-24 | CNY 34.08 | +1.85% | CNY 33.72 | CNY 34.50 | CNY 32.71 | 13.72M |
| 2026-06-23 | CNY 33.46 | -0.51% | CNY 33.85 | CNY 34.35 | CNY 32.80 | 11.40M |
| 2026-06-22 | CNY 33.63 | -6.71% | CNY 36.00 | CNY 36.20 | CNY 28.84 | 20.10M |
| 2026-06-18 | CNY 36.05 | +1.81% | CNY 35.53 | CNY 36.53 | CNY 35.53 | 13.44M |
| 2026-06-17 | CNY 35.41 | +0.31% | CNY 35.15 | CNY 36.36 | CNY 34.54 | 14.38M |
| 2026-06-16 | CNY 35.30 | -0.65% | CNY 35.53 | CNY 35.93 | CNY 34.85 | 12.84M |
| 2026-06-15 | CNY 35.53 | +9.16% | CNY 32.50 | CNY 35.71 | CNY 32.50 | 19.15M |
| 2026-06-12 | CNY 32.55 | +2.39% | CNY 32.54 | CNY 33.70 | CNY 32.10 | 12.59M |
| 2026-06-11 | CNY 31.79 | -1.88% | CNY 32.10 | CNY 32.80 | CNY 31.45 | 9.84M |
| 2026-06-10 | CNY 32.40 | -4.31% | CNY 33.50 | CNY 33.94 | CNY 32.03 | 11.67M |
| 2026-06-09 | CNY 33.86 | -0.79% | CNY 34.21 | CNY 34.48 | CNY 33.08 | 11.47M |
| 2026-06-08 | CNY 34.13 | -2.49% | CNY 34.00 | CNY 35.20 | CNY 33.43 | 15.42M |
| 2026-06-05 | CNY 35.00 | +3.55% | CNY 33.71 | CNY 36.04 | CNY 32.70 | 16.93M |
| 2026-06-04 | CNY 33.80 | -0.32% | CNY 33.80 | CNY 34.48 | CNY 33.57 | 11.05M |
| 2026-06-03 | CNY 33.91 | +3.95% | CNY 32.51 | CNY 35.26 | CNY 32.42 | 17.60M |
| 2026-06-02 | CNY 32.62 | +1.68% | CNY 32.22 | CNY 33.25 | CNY 31.27 | 14.48M |
| 2026-06-01 | CNY 32.08 | -2.96% | CNY 33.40 | CNY 33.87 | CNY 32.02 | 13.50M |
| 2026-05-29 | CNY 33.06 | -7.99% | CNY 35.89 | CNY 36.26 | CNY 32.78 | 14.04M |
| 2026-05-28 | CNY 35.93 | -1.37% | CNY 36.41 | CNY 36.42 | CNY 34.84 | 11.60M |
| 2026-05-27 | CNY 36.43 | -5.20% | CNY 38.35 | CNY 38.37 | CNY 36.15 | 13.93M |
| 2026-05-26 | CNY 38.43 | -5.41% | CNY 39.40 | CNY 40.08 | CNY 38.00 | 16.94M |