Skip to main content
logo
Guangzhou Great Power Energy and Technology Co., Ltd (SHE:300438)
China flag China · Delayed Price · Currency is CNY
26.14
+0.37 (1.44%)
Aug 4, 2025, 2:45 PM CST

SHE:300438 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 27, 202527.7028.7927.2927.4027.40-0.54%24,255,845
Jun 26, 202527.9528.6027.5127.5527.55-2.20%29,365,059
Jun 25, 202527.3728.3527.2728.1728.171.95%36,721,106
Jun 24, 202526.4927.7826.3127.6327.634.30%34,418,014
Jun 23, 202525.6626.4925.2526.4926.493.56%20,232,495
Jun 20, 202525.3226.2025.3225.5825.580.35%12,635,540
Jun 19, 202525.8226.6225.4025.4925.49-1.62%17,038,020
Jun 18, 202525.8926.1025.3625.9125.91-0.61%12,137,111
Jun 17, 202525.6826.3325.5226.0726.071.88%14,296,100
Jun 16, 202525.1525.6225.0625.5925.591.27%7,882,750
Jun 13, 202525.3425.8125.0425.2725.27-1.33%10,845,605
Jun 12, 202525.5925.9825.2525.6125.61-0.93%12,286,982
Jun 11, 202526.0526.6525.6725.8525.85-0.84%20,391,856
Jun 10, 202525.6026.7225.6026.0726.071.88%30,021,511
Jun 9, 202525.0525.8725.0525.5925.591.55%15,052,140
Jun 6, 202525.1025.6824.9225.2025.200.44%14,489,806
Jun 5, 202525.3225.4324.7825.0925.09-0.67%12,339,579
Jun 4, 202525.0125.7924.9325.2625.261.00%16,817,479
Jun 3, 202524.8025.3124.6625.0125.010.44%12,088,367
May 30, 202525.3025.6524.8424.9024.90-1.97%12,660,691
May 29, 202525.6825.7925.1225.4025.40-0.12%13,375,917
May 28, 202525.6626.2525.2925.4325.43-1.97%25,725,188
May 27, 202523.6128.1023.3625.9425.949.59%38,105,150
May 26, 202523.4923.7823.3923.6723.670.72%6,047,884
May 23, 202523.9524.4623.4623.5023.50-2.21%9,612,500