HuangShan Googe Co.,Ltd. Class A 301581
SZSE · China · Electronic Technology
CNY 35.47-1.30 (-3.54%)
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 35.47 | -3.54% | CNY 36.80 | CNY 37.09 | CNY 35.40 | 742.20K |
| 2026-09-29 | CNY 36.77 | +1.72% | CNY 36.91 | CNY 37.20 | CNY 36.14 | 953.93K |
| 2026-09-28 | CNY 36.15 | -0.69% | CNY 36.40 | CNY 36.84 | CNY 35.25 | 720.00K |
| 2026-09-24 | CNY 36.40 | -2.12% | CNY 36.99 | CNY 37.15 | CNY 36.38 | 541.90K |
| 2026-09-23 | CNY 37.19 | -0.64% | CNY 37.29 | CNY 37.68 | CNY 36.73 | 949.19K |
| 2026-09-22 | CNY 37.43 | +3.37% | CNY 36.30 | CNY 38.42 | CNY 36.30 | 1.57M |
| 2026-09-21 | CNY 36.21 | +0.84% | CNY 35.95 | CNY 36.22 | CNY 35.61 | 602.55K |
| 2026-09-18 | CNY 35.91 | +2.13% | CNY 35.66 | CNY 36.30 | CNY 35.25 | 1.02M |
| 2026-09-17 | CNY 35.16 | -1.12% | CNY 35.45 | CNY 36.35 | CNY 35.01 | 681.96K |
| 2026-09-16 | CNY 35.56 | +3.79% | CNY 33.99 | CNY 35.87 | CNY 33.88 | 950.39K |
| 2026-09-15 | CNY 34.26 | -1.21% | CNY 34.62 | CNY 34.84 | CNY 34.20 | 488.40K |
| 2026-09-14 | CNY 34.68 | -0.14% | CNY 34.74 | CNY 35.12 | CNY 34.39 | 478.70K |
| 2026-09-11 | CNY 34.73 | -1.39% | CNY 34.80 | CNY 35.35 | CNY 34.27 | 569.60K |
| 2026-09-10 | CNY 35.22 | -1.62% | CNY 35.74 | CNY 35.99 | CNY 34.80 | 657.97K |
| 2026-09-09 | CNY 35.80 | -2.61% | CNY 36.44 | CNY 36.99 | CNY 35.74 | 592.83K |
| 2026-09-08 | CNY 36.76 | +0.19% | CNY 36.90 | CNY 36.90 | CNY 36.15 | 422.80K |
| 2026-09-07 | CNY 36.69 | +0.58% | CNY 36.44 | CNY 37.13 | CNY 36.10 | 414.32K |
| 2026-09-04 | CNY 36.48 | -1.30% | CNY 36.90 | CNY 37.64 | CNY 36.33 | 452.25K |
| 2026-09-03 | CNY 36.96 | -1.12% | CNY 37.50 | CNY 38.50 | CNY 36.51 | 571.40K |
| 2026-09-02 | CNY 37.38 | -0.48% | CNY 37.79 | CNY 37.79 | CNY 36.92 | 516.50K |
| 2026-09-01 | CNY 37.56 | -0.37% | CNY 37.75 | CNY 37.81 | CNY 37.15 | 510.00K |
| 2026-08-31 | CNY 37.70 | +2.06% | CNY 36.80 | CNY 37.72 | CNY 36.50 | 526.50K |
| 2026-08-28 | CNY 36.94 | -0.43% | CNY 36.99 | CNY 37.70 | CNY 36.78 | 356.60K |
| 2026-08-27 | CNY 37.10 | +1.15% | CNY 36.54 | CNY 37.36 | CNY 36.50 | 444.30K |
| 2026-08-26 | CNY 36.68 | -0.70% | CNY 37.25 | CNY 37.26 | CNY 36.07 | 489.00K |
| 2026-08-25 | CNY 36.94 | -0.67% | CNY 37.00 | CNY 37.01 | CNY 35.75 | 703.10K |
| 2026-08-24 | CNY 37.19 | -0.03% | CNY 37.21 | CNY 37.60 | CNY 36.45 | 498.30K |
| 2026-08-21 | CNY 37.20 | +1.69% | CNY 36.36 | CNY 37.42 | CNY 35.95 | 667.21K |
| 2026-08-20 | CNY 36.58 | -0.16% | CNY 36.85 | CNY 37.40 | CNY 36.10 | 554.20K |
| 2026-08-19 | CNY 36.64 | -3.25% | CNY 37.53 | CNY 37.87 | CNY 36.08 | 748.80K |
| 2026-08-18 | CNY 37.87 | -0.34% | CNY 38.20 | CNY 38.20 | CNY 37.23 | 767.90K |
| 2026-08-17 | CNY 38.00 | +3.18% | CNY 36.84 | CNY 38.20 | CNY 36.50 | 820.25K |
| 2026-08-14 | CNY 36.83 | +1.10% | CNY 36.43 | CNY 37.10 | CNY 36.18 | 524.80K |
| 2026-08-13 | CNY 36.43 | -1.70% | CNY 37.20 | CNY 37.50 | CNY 36.40 | 509.00K |
| 2026-08-12 | CNY 37.06 | +0.84% | CNY 36.74 | CNY 37.80 | CNY 36.54 | 535.95K |
| 2026-08-11 | CNY 36.75 | -0.62% | CNY 36.51 | CNY 36.91 | CNY 36.15 | 464.10K |
| 2026-08-10 | CNY 36.98 | +2.07% | CNY 36.27 | CNY 37.08 | CNY 35.90 | 551.50K |
| 2026-08-07 | CNY 36.23 | +1.03% | CNY 36.02 | CNY 36.25 | CNY 35.22 | 623.90K |
| 2026-08-06 | CNY 35.86 | -0.69% | CNY 35.65 | CNY 36.29 | CNY 35.20 | 600.95K |
| 2026-08-05 | CNY 36.11 | +1.49% | CNY 35.60 | CNY 36.15 | CNY 35.01 | 745.88K |
| 2026-08-04 | CNY 35.58 | +2.12% | CNY 35.13 | CNY 35.69 | CNY 34.68 | 613.10K |
| 2026-08-03 | CNY 34.84 | +1.16% | CNY 34.22 | CNY 34.98 | CNY 34.19 | 552.53K |
| 2026-07-31 | CNY 34.44 | +2.17% | CNY 34.71 | CNY 35.70 | CNY 34.38 | 711.30K |
| 2026-07-30 | CNY 33.71 | -3.38% | CNY 34.40 | CNY 34.85 | CNY 33.19 | 797.40K |
| 2026-07-29 | CNY 34.89 | +3.90% | CNY 33.69 | CNY 35.57 | CNY 33.20 | 1.04M |
| 2026-07-28 | CNY 33.58 | +0.57% | CNY 33.12 | CNY 34.22 | CNY 33.00 | 745.40K |
| 2026-07-27 | CNY 33.39 | +3.37% | CNY 32.30 | CNY 33.65 | CNY 32.10 | 677.80K |
| 2026-07-24 | CNY 32.30 | -2.15% | CNY 32.40 | CNY 33.39 | CNY 32.23 | 581.70K |
| 2026-07-23 | CNY 33.01 | +1.95% | CNY 32.18 | CNY 33.11 | CNY 32.03 | 541.27K |
| 2026-07-22 | CNY 32.38 | -3.72% | CNY 33.36 | CNY 33.59 | CNY 32.32 | 697.60K |
| 2026-07-21 | CNY 33.63 | +3.80% | CNY 32.39 | CNY 33.65 | CNY 30.87 | 944.81K |
| 2026-07-20 | CNY 32.40 | -4.31% | CNY 34.27 | CNY 34.76 | CNY 31.51 | 845.83K |
| 2026-07-17 | CNY 33.86 | -4.46% | CNY 35.22 | CNY 35.55 | CNY 33.69 | 796.60K |
| 2026-07-16 | CNY 35.44 | -2.18% | CNY 35.90 | CNY 36.38 | CNY 35.34 | 678.54K |
| 2026-07-15 | CNY 36.23 | -1.20% | CNY 36.59 | CNY 36.95 | CNY 35.84 | 719.84K |
| 2026-07-14 | CNY 36.67 | +1.16% | CNY 36.27 | CNY 36.74 | CNY 35.20 | 784.00K |
| 2026-07-13 | CNY 36.25 | -5.50% | CNY 38.18 | CNY 38.27 | CNY 36.21 | 1.00M |
| 2026-07-10 | CNY 38.36 | -1.64% | CNY 39.50 | CNY 41.69 | CNY 38.36 | 1.42M |
| 2026-07-09 | CNY 39.00 | +2.50% | CNY 38.18 | CNY 39.19 | CNY 36.32 | 1.44M |
| 2026-07-08 | CNY 38.05 | -4.35% | CNY 39.75 | CNY 40.10 | CNY 37.84 | 1.29M |
| 2026-07-07 | CNY 39.78 | -4.01% | CNY 40.90 | CNY 42.69 | CNY 39.66 | 1.53M |
| 2026-07-06 | CNY 41.44 | -11.75% | CNY 45.00 | CNY 45.78 | CNY 40.99 | 3.10M |
| 2026-07-03 | CNY 46.96 | -2.57% | CNY 48.35 | CNY 48.88 | CNY 46.96 | 1.71M |
| 2026-07-02 | CNY 48.20 | -4.38% | CNY 50.00 | CNY 50.62 | CNY 48.01 | 1.86M |
| 2026-07-01 | CNY 50.41 | -0.96% | CNY 50.51 | CNY 52.22 | CNY 50.02 | 2.54M |
| 2026-06-30 | CNY 50.90 | +1.94% | CNY 49.38 | CNY 51.49 | CNY 48.95 | 3.03M |
| 2026-06-29 | CNY 49.93 | +8.80% | CNY 46.21 | CNY 51.60 | CNY 46.21 | 2.54M |
| 2026-06-26 | CNY 45.89 | -6.29% | CNY 48.17 | CNY 48.59 | CNY 45.88 | 1.67M |
| 2026-06-25 | CNY 48.97 | +1.70% | CNY 48.21 | CNY 50.86 | CNY 46.88 | 2.03M |
| 2026-06-24 | CNY 48.15 | -3.74% | CNY 49.30 | CNY 49.95 | CNY 47.41 | 1.86M |
| 2026-06-23 | CNY 50.02 | +7.11% | CNY 46.25 | CNY 50.50 | CNY 46.20 | 2.44M |
| 2026-06-22 | CNY 46.70 | -1.91% | CNY 47.63 | CNY 49.54 | CNY 45.60 | 1.30M |
| 2026-06-18 | CNY 47.61 | +0.61% | CNY 47.02 | CNY 48.25 | CNY 46.60 | 1.10M |
| 2026-06-17 | CNY 47.32 | +1.50% | CNY 46.18 | CNY 48.20 | CNY 45.64 | 1.45M |
| 2026-06-16 | CNY 46.62 | +2.04% | CNY 45.71 | CNY 46.87 | CNY 44.51 | 1.08M |
| 2026-06-15 | CNY 45.69 | +3.58% | CNY 44.49 | CNY 45.81 | CNY 44.03 | 1.03M |
| 2026-06-12 | CNY 44.11 | -0.99% | CNY 45.70 | CNY 47.40 | CNY 44.11 | 1.10M |
| 2026-06-11 | CNY 44.55 | -1.98% | CNY 44.91 | CNY 45.88 | CNY 43.65 | 1.07M |
| 2026-06-10 | CNY 45.45 | -4.21% | CNY 46.60 | CNY 47.00 | CNY 44.90 | 1.25M |
| 2026-06-09 | CNY 47.45 | +3.99% | CNY 46.00 | CNY 47.48 | CNY 45.14 | 1.18M |
| 2026-06-08 | CNY 45.63 | -6.99% | CNY 46.89 | CNY 47.91 | CNY 45.29 | 1.60M |
| 2026-06-05 | CNY 49.06 | +0.55% | CNY 48.32 | CNY 49.95 | CNY 46.09 | 1.92M |
| 2026-06-04 | CNY 48.79 | -4.58% | CNY 49.88 | CNY 50.36 | CNY 48.37 | 1.85M |
| 2026-06-03 | CNY 51.13 | +4.99% | CNY 48.38 | CNY 53.50 | CNY 48.05 | 2.54M |
| 2026-06-02 | CNY 48.70 | -3.79% | CNY 50.01 | CNY 50.97 | CNY 48.34 | 2.09M |
| 2026-06-01 | CNY 50.62 | -3.27% | CNY 51.20 | CNY 52.89 | CNY 50.62 | 2.23M |
| 2026-05-29 | CNY 52.33 | -6.99% | CNY 55.33 | CNY 55.33 | CNY 51.74 | 3.78M |
| 2026-05-28 | CNY 56.26 | +9.86% | CNY 51.33 | CNY 56.26 | CNY 50.58 | 5.80M |
| 2026-05-27 | CNY 51.21 | +7.09% | CNY 47.81 | CNY 52.38 | CNY 46.53 | 3.52M |
| 2026-05-26 | CNY 47.82 | -4.72% | CNY 50.16 | CNY 50.16 | CNY 47.00 | 1.06M |