HuangShan Googe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	49.72	50.24	49.50	50.10	50.10	0.76%	442,369
Mar 5, 2026	50.25	50.25	49.52	49.72	49.72	1.04%	569,673
Mar 4, 2026	49.08	49.54	48.56	49.21	49.21	0.22%	480,373
Mar 3, 2026	49.80	50.60	48.84	49.10	49.10	-0.91%	772,063
Mar 2, 2026	50.30	51.08	49.42	49.55	49.55	-3.37%	979,033
Feb 27, 2026	52.10	52.10	50.88	51.28	51.28	-1.95%	1,190,300
Feb 26, 2026	51.30	52.30	50.92	52.30	52.30	2.15%	1,319,200
Feb 25, 2026	50.78	51.33	50.77	51.20	51.20	0.85%	732,474
Feb 24, 2026	50.96	51.50	50.60	50.77	50.77	0.06%	651,643
Feb 13, 2026	51.01	51.61	50.74	50.74	50.74	-1.07%	778,434
Feb 12, 2026	50.74	51.36	50.40	51.29	51.29	0.75%	991,000
Feb 11, 2026	51.66	51.84	50.80	50.91	50.91	-1.45%	959,678
Feb 10, 2026	51.59	52.38	50.83	51.66	51.66	0.53%	1,684,571
Feb 9, 2026	51.30	51.73	50.50	51.39	51.39	1.32%	1,640,039
Feb 6, 2026	50.99	51.59	50.51	50.72	50.72	-1.97%	2,203,634
Feb 5, 2026	48.32	53.88	48.00	51.74	51.74	7.34%	3,945,211
Feb 4, 2026	48.19	48.60	47.83	48.20	48.20	-0.39%	357,500
Feb 3, 2026	47.58	48.49	47.58	48.39	48.39	2.13%	481,645
Feb 2, 2026	49.22	49.22	47.16	47.38	47.38	-3.17%	834,226
Jan 30, 2026	48.50	49.39	48.23	48.93	48.93	-0.20%	827,279
Jan 29, 2026	49.46	50.11	48.80	49.03	49.03	-2.10%	1,340,912
Jan 28, 2026	48.97	51.89	48.80	50.08	50.08	2.22%	2,310,165
Jan 27, 2026	48.58	49.16	47.09	48.99	48.99	0.35%	1,145,900
Jan 26, 2026	50.08	50.10	48.41	48.82	48.82	-3.00%	1,622,343
Jan 23, 2026	50.44	50.44	49.90	50.33	50.33	-0.16%	876,284
Jan 22, 2026	50.02	50.60	50.02	50.41	50.41	0.36%	846,000
Jan 21, 2026	49.76	50.40	49.55	50.23	50.23	0.58%	1,031,700
Jan 20, 2026	50.08	50.97	49.58	49.94	49.94	-0.52%	1,096,899
Jan 19, 2026	49.91	51.21	49.90	50.20	50.20	1.01%	1,067,100
Jan 16, 2026	49.83	50.29	49.29	49.70	49.70	0.91%	1,168,800
Jan 15, 2026	48.62	49.38	48.40	49.25	49.25	0.72%	820,000
Jan 14, 2026	49.24	49.96	48.40	48.90	48.90	-0.41%	1,028,185
Jan 13, 2026	49.65	49.85	48.82	49.10	49.10	-1.11%	778,500
Jan 12, 2026	48.73	49.65	48.00	49.65	49.65	1.91%	1,182,900
Jan 9, 2026	49.09	49.16	48.40	48.72	48.72	-0.73%	830,961
Jan 8, 2026	48.66	49.18	48.38	49.08	49.08	0.45%	792,640
Jan 7, 2026	48.41	48.99	48.23	48.86	48.86	0.68%	780,400
Jan 6, 2026	48.49	48.75	47.90	48.53	48.53	0.08%	682,100
Jan 5, 2026	47.61	49.00	47.59	48.49	48.49	2.19%	873,802
Dec 31, 2025	47.44	47.68	46.62	47.45	47.45	0.64%	524,376
Dec 30, 2025	47.30	47.50	46.50	47.15	47.15	0.06%	474,824
Dec 29, 2025	47.08	47.28	46.81	47.12	47.12	-	356,890
Dec 26, 2025	47.83	47.88	47.06	47.12	47.12	-1.44%	610,014
Dec 25, 2025	47.18	48.41	46.83	47.81	47.81	1.34%	498,100
Dec 24, 2025	46.38	47.28	46.30	47.18	47.18	1.53%	386,500
Dec 23, 2025	46.80	47.14	46.37	46.47	46.47	-0.96%	325,590
Dec 22, 2025	46.83	47.45	46.83	46.92	46.92	0.19%	379,040
Dec 19, 2025	46.30	47.25	46.00	46.83	46.83	1.74%	589,540
Dec 18, 2025	45.76	46.37	45.54	46.03	46.03	0.50%	322,376
Dec 17, 2025	45.88	46.08	44.98	45.80	45.80	-0.39%	490,900