Gpro Titanium Industry Co., Ltd. (SHE:000545)
China · Delayed Price · Currency is CNY 3.110
+0.020 (0.65%)
Jan 26, 2026, 1:15 PM CST
Gpro Titanium Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.03 | 3.09 | 3.01 | 3.09 | 3.09 | 3.00% | 50,245,470 |
| Jan 22, 2026 | 2.96 | 3.02 | 2.89 | 3.00 | 3.00 | 1.01% | 79,071,380 |
| Jan 21, 2026 | 2.82 | 3.10 | 2.80 | 2.97 | 2.97 | 5.32% | 130,320,500 |
| Jan 20, 2026 | 2.81 | 2.88 | 2.75 | 2.82 | 2.82 | 0.71% | 54,575,370 |
| Jan 19, 2026 | 2.74 | 2.82 | 2.74 | 2.80 | 2.80 | -7.89% | 106,207,200 |
| Jan 16, 2026 | 3.13 | 3.14 | 3.02 | 3.04 | 3.04 | -2.88% | 37,886,370 |
| Jan 15, 2026 | 3.10 | 3.17 | 3.08 | 3.13 | 3.13 | 0.32% | 38,196,900 |
| Jan 14, 2026 | 3.15 | 3.17 | 3.06 | 3.12 | 3.12 | -1.27% | 56,641,787 |
| Jan 13, 2026 | 3.21 | 3.26 | 3.13 | 3.16 | 3.16 | -1.56% | 58,332,571 |
| Jan 12, 2026 | 3.20 | 3.24 | 3.16 | 3.21 | 3.21 | 1.58% | 66,974,660 |
| Jan 9, 2026 | 3.10 | 3.20 | 3.06 | 3.16 | 3.16 | 2.27% | 72,735,270 |
| Jan 8, 2026 | 3.09 | 3.11 | 3.02 | 3.09 | 3.09 | 1.31% | 71,393,580 |
| Jan 7, 2026 | 3.13 | 3.13 | 3.01 | 3.05 | 3.05 | -2.24% | 100,635,900 |
| Jan 6, 2026 | 2.87 | 3.12 | 2.87 | 3.12 | 3.12 | 9.86% | 83,970,866 |
| Jan 5, 2026 | 2.84 | 2.95 | 2.83 | 2.84 | 2.84 | 0.71% | 33,718,997 |
| Dec 31, 2025 | 2.95 | 2.97 | 2.80 | 2.82 | 2.82 | -3.09% | 32,676,020 |
| Dec 30, 2025 | 2.98 | 2.99 | 2.86 | 2.91 | 2.91 | -3.64% | 39,608,610 |
| Dec 29, 2025 | 3.01 | 3.09 | 2.98 | 3.02 | 3.02 | 1.34% | 59,995,651 |
| Dec 26, 2025 | 2.88 | 3.11 | 2.88 | 2.98 | 2.98 | 4.20% | 102,343,969 |
| Dec 25, 2025 | 2.88 | 2.88 | 2.82 | 2.86 | 2.86 | -0.35% | 21,699,420 |
| Dec 24, 2025 | 2.88 | 2.89 | 2.83 | 2.87 | 2.87 | -0.69% | 22,249,900 |
| Dec 23, 2025 | 2.94 | 2.95 | 2.85 | 2.89 | 2.89 | -0.69% | 27,523,520 |
| Dec 22, 2025 | 2.89 | 2.93 | 2.87 | 2.91 | 2.91 | 0.69% | 20,475,400 |
| Dec 19, 2025 | 2.81 | 2.90 | 2.79 | 2.89 | 2.89 | 2.85% | 29,985,110 |
| Dec 18, 2025 | 2.79 | 2.86 | 2.77 | 2.81 | 2.81 | - | 22,511,730 |
| Dec 17, 2025 | 2.79 | 2.83 | 2.72 | 2.81 | 2.81 | 0.36% | 25,444,050 |
| Dec 16, 2025 | 2.90 | 2.92 | 2.79 | 2.80 | 2.80 | -2.10% | 36,305,900 |
| Dec 15, 2025 | 2.81 | 2.89 | 2.78 | 2.86 | 2.86 | 1.06% | 26,891,410 |
| Dec 12, 2025 | 2.90 | 2.92 | 2.82 | 2.83 | 2.83 | -1.74% | 28,042,510 |
| Dec 11, 2025 | 3.00 | 3.04 | 2.88 | 2.88 | 2.88 | -4.00% | 41,484,208 |
| Dec 10, 2025 | 3.03 | 3.07 | 2.96 | 3.00 | 3.00 | -1.32% | 33,086,190 |
| Dec 9, 2025 | 3.13 | 3.13 | 3.02 | 3.04 | 3.04 | -3.18% | 36,236,970 |
| Dec 8, 2025 | 3.14 | 3.15 | 3.06 | 3.14 | 3.14 | 0.64% | 50,228,800 |
| Dec 5, 2025 | 3.06 | 3.15 | 3.01 | 3.12 | 3.12 | 2.63% | 45,800,797 |
| Dec 4, 2025 | 3.15 | 3.17 | 3.02 | 3.04 | 3.04 | -3.80% | 52,828,480 |
| Dec 3, 2025 | 3.13 | 3.20 | 3.08 | 3.16 | 3.16 | 0.96% | 79,837,130 |
| Dec 2, 2025 | 3.17 | 3.18 | 3.10 | 3.13 | 3.13 | -1.88% | 68,526,610 |
| Dec 1, 2025 | 3.17 | 3.26 | 3.11 | 3.19 | 3.19 | 0.63% | 135,577,200 |
| Nov 28, 2025 | 2.88 | 3.17 | 2.88 | 3.17 | 3.17 | 10.07% | 41,378,355 |
| Nov 27, 2025 | 2.88 | 2.93 | 2.84 | 2.88 | 2.88 | 1.05% | 31,915,600 |
| Nov 26, 2025 | 2.89 | 2.97 | 2.84 | 2.85 | 2.85 | -1.38% | 37,416,580 |
| Nov 25, 2025 | 2.79 | 2.90 | 2.74 | 2.89 | 2.89 | 4.33% | 43,423,280 |
| Nov 24, 2025 | 2.76 | 2.84 | 2.71 | 2.77 | 2.77 | 0.36% | 50,958,780 |
| Nov 21, 2025 | 3.01 | 3.02 | 2.76 | 2.76 | 2.76 | -9.80% | 70,669,310 |
| Nov 20, 2025 | 3.15 | 3.15 | 3.03 | 3.06 | 3.06 | -1.29% | 32,966,950 |
| Nov 19, 2025 | 3.17 | 3.25 | 3.07 | 3.10 | 3.10 | -1.90% | 40,367,100 |
| Nov 18, 2025 | 3.26 | 3.29 | 3.11 | 3.16 | 3.16 | -3.07% | 49,379,750 |
| Nov 17, 2025 | 3.33 | 3.35 | 3.24 | 3.26 | 3.26 | -1.81% | 68,644,550 |
| Nov 14, 2025 | 3.36 | 3.45 | 3.32 | 3.32 | 3.32 | -0.90% | 88,137,000 |
| Nov 13, 2025 | 3.31 | 3.46 | 3.29 | 3.35 | 3.35 | 3.40% | 132,914,200 |