Skip to main content
logo
Guangzhou Great Power Energy and Technology Co., Ltd (SHE:300438)
China flag China · Delayed Price · Currency is CNY
32.80
+1.64 (5.26%)
Sep 5, 2025, 2:45 PM CST

SHE:300438 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202531.3034.0031.0233.5933.597.80%83,696,610
Sep 4, 202529.4833.0129.3531.1631.166.86%79,707,572
Sep 3, 202528.0529.9027.9129.1629.164.14%51,537,998
Sep 2, 202528.5928.8527.7728.0028.00-1.37%25,211,114
Sep 1, 202528.3028.6528.0028.3928.390.32%22,357,883
Aug 29, 202527.5229.1627.3128.3028.303.47%38,068,618
Aug 28, 202527.2027.5826.3327.3527.35-18,980,259
Aug 27, 202527.8728.6827.3127.3527.35-1.87%23,711,321
Aug 26, 202527.8028.2527.5427.8727.87-0.11%12,469,186
Aug 25, 202527.6028.2727.4227.9027.901.38%20,608,883
Aug 22, 202526.9627.6226.9627.5227.520.99%14,406,240
Aug 21, 202527.8427.8627.0827.2527.25-2.22%12,943,988
Aug 20, 202527.6027.8727.3027.8727.870.11%11,989,012
Aug 19, 202527.7728.0927.3527.8427.84-15,232,484
Aug 18, 202527.5228.0827.4427.8427.841.02%17,587,803
Aug 15, 202527.5027.8627.3327.5627.561.55%15,700,450
Aug 14, 202527.4028.0026.8827.1427.140.15%20,595,454
Aug 13, 202527.0727.2526.9127.1027.100.15%9,344,862
Aug 12, 202527.3527.3626.7827.0627.06-0.84%9,442,303
Aug 11, 202526.7327.6026.7127.2927.293.14%17,894,712
Aug 8, 202526.7226.9326.4326.4626.46-0.97%6,950,158
Aug 7, 202527.0327.0726.6026.7226.72-1.33%8,861,094
Aug 6, 202526.7027.3726.4527.0827.081.16%14,806,585
Aug 5, 202526.3727.2026.2026.7726.772.33%13,685,988
Aug 4, 202525.7826.1625.4326.1626.161.51%6,198,337
Aug 1, 202525.7726.0925.6225.7725.77-5,826,855
Jul 31, 202526.2826.6025.6625.7725.77-2.20%9,847,400
Jul 30, 202527.3027.3026.1826.3526.35-2.55%12,219,400
Jul 29, 202527.0027.4026.8327.0427.04-0.04%10,132,883
Jul 28, 202526.7027.1526.5327.0527.051.12%11,344,143
Jul 25, 202526.9827.1326.6726.7526.75-0.71%9,613,200
Jul 24, 202526.1126.9626.1026.9426.943.18%16,430,781
Jul 23, 202526.7426.7826.1026.1126.11-2.28%11,151,535
Jul 22, 202526.3526.8826.2426.7226.721.06%12,717,286
Jul 21, 202526.2026.5226.0826.4426.440.46%6,674,834
Jul 18, 202526.2326.7826.2326.3226.320.34%9,967,738
Jul 17, 202525.9326.2725.6726.2326.231.31%8,250,014
Jul 16, 202525.8826.0725.6325.8925.890.50%5,911,661
Jul 15, 202526.4126.4825.4125.7625.76-2.13%13,343,241
Jul 14, 202526.4226.8826.3226.3226.32-0.53%7,541,772
Jul 11, 202526.4226.8426.2226.4626.46-0.34%9,932,637
Jul 10, 202526.5626.9526.3126.5526.550.30%8,396,438
Jul 9, 202526.8026.9626.3826.4726.47-1.42%8,695,063
Jul 8, 202526.3926.9526.2526.8526.852.21%11,808,385
Jul 7, 202526.3026.6026.1026.2726.27-0.27%6,967,200
Jul 4, 202527.1427.1426.3326.3426.34-3.20%14,475,928
Jul 3, 202527.0027.3426.5627.2127.210.82%16,166,671
Jul 2, 202527.0327.1326.6026.9926.99-0.63%10,544,012
Jul 1, 202527.4227.4926.6827.1627.16-1.63%17,472,250
Jun 30, 202528.0028.2127.3127.6127.610.77%17,348,408