HuangShan Googe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	44.25	45.57	44.25	45.55	45.55	-0.09%	381,813
Mar 26, 2026	46.60	46.97	45.27	45.59	45.59	-2.52%	366,100
Mar 25, 2026	46.25	46.89	46.15	46.77	46.77	1.43%	370,540
Mar 24, 2026	45.70	46.18	44.67	46.11	46.11	2.69%	450,648
Mar 23, 2026	46.00	47.15	43.86	44.90	44.90	-4.97%	747,085
Mar 20, 2026	49.30	49.30	47.18	47.25	47.25	-3.69%	596,206
Mar 19, 2026	49.41	49.78	48.60	49.06	49.06	-1.15%	607,443
Mar 18, 2026	49.42	49.63	48.52	49.63	49.63	0.96%	615,612
Mar 17, 2026	49.95	50.66	48.95	49.16	49.16	-1.54%	664,860
Mar 16, 2026	49.30	49.93	48.91	49.93	49.93	0.95%	569,080
Mar 13, 2026	49.70	50.35	49.37	49.46	49.46	-0.64%	537,787
Mar 12, 2026	50.68	50.72	49.58	49.78	49.78	-1.62%	594,100
Mar 11, 2026	51.25	51.31	50.25	50.60	50.60	-1.00%	684,669
Mar 10, 2026	49.80	51.18	49.77	51.11	51.11	3.44%	885,129
Mar 9, 2026	49.20	49.85	48.89	49.41	49.41	-1.38%	554,565
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