Gpro Titanium Industry Co., Ltd. (SHE:000545)
China · Delayed Price · Currency is CNY 2.850
+0.020 (0.71%)
May 19, 2026, 3:04 PM CST
Gpro Titanium Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 2.84 | 2.91 | 2.77 | 2.78 | - | -1.77% | 26,923,700 |
| May 18, 2026 | 2.91 | 2.91 | 2.81 | 2.83 | 2.83 | -3.08% | 52,398,460 |
| May 15, 2026 | 2.94 | 3.00 | 2.90 | 2.92 | 2.92 | -0.34% | 37,378,180 |
| May 14, 2026 | 3.02 | 3.02 | 2.93 | 2.93 | 2.93 | -2.98% | 36,838,300 |
| May 13, 2026 | 3.00 | 3.05 | 2.97 | 3.02 | 3.02 | 0.67% | 41,217,320 |
| May 12, 2026 | 3.08 | 3.09 | 2.97 | 3.00 | 3.00 | -2.60% | 45,453,890 |
| May 11, 2026 | 3.11 | 3.12 | 3.04 | 3.08 | 3.08 | -0.96% | 59,891,410 |
| May 8, 2026 | 2.94 | 3.15 | 2.94 | 3.11 | 3.11 | 5.07% | 99,774,260 |
| May 7, 2026 | 3.02 | 3.05 | 2.93 | 2.96 | 2.96 | -2.63% | 54,503,790 |
| May 6, 2026 | 3.02 | 3.05 | 3.00 | 3.04 | 3.04 | 0.66% | 36,986,450 |
| Apr 30, 2026 | 3.04 | 3.07 | 2.99 | 3.02 | 3.02 | -0.33% | 40,945,270 |
| Apr 29, 2026 | 2.92 | 3.05 | 2.88 | 3.03 | 3.03 | 3.77% | 60,042,470 |
| Apr 28, 2026 | 2.88 | 2.96 | 2.86 | 2.92 | 2.92 | 0.69% | 45,914,200 |
| Apr 27, 2026 | 2.83 | 2.91 | 2.76 | 2.90 | 2.90 | -0.34% | 50,791,450 |
| Apr 24, 2026 | 2.88 | 2.93 | 2.83 | 2.91 | 2.91 | - | 38,208,720 |
| Apr 23, 2026 | 2.98 | 2.98 | 2.87 | 2.91 | 2.91 | -3.32% | 56,683,500 |
| Apr 22, 2026 | 2.99 | 3.03 | 2.97 | 3.01 | 3.01 | - | 31,485,340 |
| Apr 21, 2026 | 3.05 | 3.06 | 2.99 | 3.01 | 3.01 | -2.27% | 47,883,700 |
| Apr 20, 2026 | 3.03 | 3.09 | 3.01 | 3.08 | 3.08 | 1.32% | 44,318,200 |
| Apr 17, 2026 | 3.04 | 3.09 | 3.00 | 3.04 | 3.04 | - | 42,216,500 |
| Apr 16, 2026 | 3.00 | 3.07 | 2.95 | 3.04 | 3.04 | 2.01% | 51,881,870 |
| Apr 15, 2026 | 3.05 | 3.10 | 2.98 | 2.98 | 2.98 | -2.30% | 42,605,230 |
| Apr 14, 2026 | 3.07 | 3.08 | 2.99 | 3.05 | 3.05 | - | 40,283,170 |
| Apr 13, 2026 | 3.00 | 3.06 | 2.97 | 3.05 | 3.05 | 0.99% | 40,858,380 |
| Apr 10, 2026 | 3.06 | 3.11 | 3.02 | 3.02 | 3.02 | -1.31% | 42,116,200 |
| Apr 9, 2026 | 3.10 | 3.12 | 3.02 | 3.06 | 3.06 | -2.24% | 41,427,570 |
| Apr 8, 2026 | 3.06 | 3.13 | 2.98 | 3.13 | 3.13 | 3.30% | 60,816,820 |
| Apr 7, 2026 | 2.92 | 3.05 | 2.83 | 3.03 | 3.03 | 4.84% | 67,787,010 |
| Apr 3, 2026 | 3.06 | 3.07 | 2.83 | 2.89 | 2.89 | -4.93% | 59,335,700 |
| Apr 2, 2026 | 3.20 | 3.20 | 3.01 | 3.04 | 3.04 | -5.00% | 61,002,020 |
| Apr 1, 2026 | 3.25 | 3.30 | 3.17 | 3.20 | 3.20 | 1.27% | 54,178,050 |
| Mar 31, 2026 | 3.40 | 3.40 | 3.15 | 3.16 | 3.16 | -7.87% | 88,611,260 |
| Mar 30, 2026 | 3.44 | 3.52 | 3.33 | 3.43 | 3.43 | -1.15% | 63,135,410 |
| Mar 27, 2026 | 3.26 | 3.54 | 3.23 | 3.47 | 3.47 | 4.83% | 103,011,800 |
| Mar 26, 2026 | 3.42 | 3.49 | 3.28 | 3.31 | 3.31 | -3.78% | 76,750,540 |
| Mar 25, 2026 | 3.40 | 3.53 | 3.37 | 3.44 | 3.44 | 1.78% | 93,285,460 |
| Mar 24, 2026 | 3.30 | 3.38 | 3.14 | 3.38 | 3.38 | 5.96% | 98,658,730 |
| Mar 23, 2026 | 3.21 | 3.45 | 3.13 | 3.19 | 3.19 | -3.04% | 116,530,100 |
| Mar 20, 2026 | 3.41 | 3.52 | 3.28 | 3.29 | 3.29 | -7.32% | 110,521,800 |
| Mar 19, 2026 | 3.81 | 3.89 | 3.46 | 3.55 | 3.55 | -6.33% | 152,478,400 |
| Mar 18, 2026 | 3.91 | 3.94 | 3.64 | 3.79 | 3.79 | -4.05% | 140,357,700 |
| Mar 17, 2026 | 4.00 | 4.14 | 3.85 | 3.95 | 3.95 | -3.19% | 187,222,500 |
| Mar 16, 2026 | 3.86 | 4.33 | 3.86 | 4.08 | 4.08 | 3.55% | 260,151,100 |
| Mar 13, 2026 | 3.92 | 4.14 | 3.87 | 3.94 | 3.94 | - | 244,269,900 |
| Mar 12, 2026 | 4.16 | 4.16 | 3.91 | 3.94 | 3.94 | 2.87% | 329,982,600 |
| Mar 11, 2026 | 3.45 | 3.83 | 3.39 | 3.83 | 3.83 | 10.06% | 140,001,000 |
| Mar 10, 2026 | 3.58 | 3.59 | 3.45 | 3.48 | 3.48 | -3.87% | 134,852,300 |
| Mar 9, 2026 | 3.76 | 3.78 | 3.56 | 3.62 | 3.62 | -3.47% | 242,269,600 |
| Mar 6, 2026 | 3.41 | 3.75 | 3.40 | 3.75 | 3.75 | 9.97% | 210,568,700 |
| Mar 5, 2026 | 3.49 | 3.53 | 3.31 | 3.41 | 3.41 | 0.29% | 100,272,700 |