Googol Technology Co., Ltd. (SHE:301510)
China · Delayed Price · Currency is CNY 34.38
-0.30 (-0.87%)
At close: Aug 29, 2025
Googol Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 34.75 | 35.06 | 34.19 | 34.38 | - | -0.87% | 21,362,074 |
| Aug 28, 2025 | 33.73 | 34.70 | 33.00 | 34.68 | - | 2.76% | 11,052,930 |
| Aug 27, 2025 | 34.78 | 35.46 | 33.75 | 33.75 | - | -2.68% | 10,919,130 |
| Aug 26, 2025 | 35.10 | 35.42 | 34.60 | 34.68 | - | -2.01% | 8,426,215 |
| Aug 25, 2025 | 35.00 | 36.19 | 34.75 | 35.39 | - | 2.82% | 15,651,790 |
| Aug 22, 2025 | 34.00 | 34.56 | 33.97 | 34.42 | - | 0.91% | 8,261,155 |
| Aug 21, 2025 | 34.94 | 35.05 | 33.85 | 34.11 | - | -1.90% | 9,061,997 |
| Aug 20, 2025 | 34.52 | 35.09 | 34.03 | 34.77 | - | -0.17% | 9,044,787 |
| Aug 19, 2025 | 34.28 | 35.47 | 33.71 | 34.83 | - | 1.60% | 13,389,760 |
| Aug 18, 2025 | 34.74 | 34.80 | 33.90 | 34.28 | - | 0.06% | 13,278,330 |
| Aug 15, 2025 | 32.02 | 34.38 | 32.02 | 34.26 | - | 6.73% | 15,632,850 |
| Aug 14, 2025 | 32.89 | 33.03 | 31.82 | 32.10 | - | -2.40% | 7,472,526 |
| Aug 13, 2025 | 32.70 | 33.18 | 32.45 | 32.89 | - | 0.52% | 8,690,321 |
| Aug 12, 2025 | 32.50 | 33.25 | 32.31 | 32.72 | - | 0.62% | 7,127,200 |
| Aug 11, 2025 | 31.76 | 33.15 | 31.76 | 32.52 | - | 2.39% | 8,633,624 |
| Aug 8, 2025 | 32.20 | 32.38 | 31.66 | 31.76 | - | -1.49% | 5,274,698 |
| Aug 7, 2025 | 32.68 | 32.73 | 32.08 | 32.24 | - | -1.65% | 7,631,378 |
| Aug 6, 2025 | 32.30 | 32.85 | 31.98 | 32.78 | - | 2.50% | 11,667,660 |
| Aug 5, 2025 | 31.59 | 32.36 | 31.50 | 31.98 | - | 1.81% | 9,000,429 |
| Aug 4, 2025 | 30.01 | 31.46 | 29.85 | 31.41 | - | 4.11% | 6,711,652 |
| Aug 1, 2025 | 30.30 | 30.58 | 29.82 | 30.17 | - | -0.40% | 4,674,102 |
| Jul 31, 2025 | 30.35 | 30.90 | 30.03 | 30.29 | - | -0.36% | 5,655,046 |
| Jul 30, 2025 | 31.16 | 31.30 | 30.18 | 30.40 | - | -2.88% | 7,533,116 |
| Jul 29, 2025 | 31.13 | 31.36 | 30.93 | 31.30 | - | - | 4,174,522 |
| Jul 28, 2025 | 31.47 | 31.79 | 31.08 | 31.30 | - | -0.60% | 5,118,316 |
| Jul 25, 2025 | 31.13 | 31.50 | 30.97 | 31.49 | - | 1.12% | 5,011,600 |
| Jul 24, 2025 | 30.88 | 31.49 | 30.88 | 31.14 | - | 0.74% | 4,813,200 |
| Jul 23, 2025 | 31.02 | 31.31 | 30.85 | 30.91 | - | -0.83% | 4,752,936 |
| Jul 22, 2025 | 31.29 | 31.54 | 30.94 | 31.17 | - | -0.83% | 5,737,376 |
| Jul 21, 2025 | 31.66 | 31.86 | 31.05 | 31.43 | - | 0.35% | 8,196,800 |
| Jul 18, 2025 | 31.48 | 31.58 | 30.98 | 31.32 | - | -0.60% | 6,692,100 |
| Jul 17, 2025 | 31.01 | 31.90 | 30.73 | 31.51 | - | 1.32% | 10,450,600 |
| Jul 16, 2025 | 30.50 | 31.15 | 30.20 | 31.10 | - | 2.30% | 9,179,303 |
| Jul 15, 2025 | 30.16 | 30.80 | 30.01 | 30.40 | - | 0.63% | 7,389,800 |
| Jul 14, 2025 | 30.27 | 30.57 | 30.00 | 30.21 | - | 0.37% | 5,774,000 |
| Jul 11, 2025 | 29.51 | 30.34 | 29.22 | 30.10 | - | 1.65% | 7,223,300 |
| Jul 10, 2025 | 29.45 | 29.75 | 29.25 | 29.61 | - | 0.41% | 3,832,100 |
| Jul 9, 2025 | 29.39 | 29.89 | 29.39 | 29.49 | - | 0.34% | 5,198,900 |
| Jul 8, 2025 | 28.70 | 29.39 | 28.68 | 29.39 | - | 2.40% | 3,968,000 |
| Jul 7, 2025 | 28.89 | 28.99 | 28.54 | 28.70 | - | -0.66% | 3,386,300 |
| Jul 4, 2025 | 29.33 | 29.34 | 28.81 | 28.89 | - | -1.50% | 4,177,000 |
| Jul 3, 2025 | 29.37 | 29.75 | 29.02 | 29.33 | - | -0.34% | 3,737,878 |
| Jul 2, 2025 | 30.00 | 30.10 | 29.25 | 29.43 | - | -2.23% | 4,961,500 |
| Jul 1, 2025 | 30.06 | 30.29 | 29.76 | 30.10 | - | 0.17% | 4,035,956 |
| Jun 30, 2025 | 29.86 | 30.33 | 29.81 | 30.05 | - | 0.84% | 4,712,844 |
| Jun 27, 2025 | 29.77 | 30.09 | 29.63 | 29.80 | - | 0.10% | 4,222,648 |
| Jun 26, 2025 | 30.24 | 30.30 | 29.71 | 29.77 | - | -1.33% | 6,192,000 |
| Jun 25, 2025 | 29.80 | 30.23 | 29.60 | 30.17 | - | 1.21% | 8,196,014 |
| Jun 24, 2025 | 28.60 | 29.85 | 28.60 | 29.81 | - | 4.56% | 7,343,440 |
| Jun 23, 2025 | 28.02 | 28.63 | 27.92 | 28.51 | - | 1.24% | 3,193,967 |