HuangShan Googe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	46.80	46.80	45.63	45.98	45.98	-1.27%	385,900
Dec 15, 2025	47.10	47.27	46.51	46.57	46.57	-1.96%	540,300
Dec 12, 2025	46.67	48.50	46.16	47.50	47.50	1.50%	842,339
Dec 11, 2025	47.70	47.77	46.80	46.80	46.80	-1.80%	466,400
Dec 10, 2025	47.84	48.03	47.32	47.66	47.66	-0.38%	397,763
Dec 9, 2025	48.77	48.88	47.84	47.84	47.84	-1.91%	419,870
Dec 8, 2025	48.39	48.86	48.28	48.77	48.77	0.76%	392,099
Dec 5, 2025	47.36	48.49	47.10	48.40	48.40	2.20%	431,525
Dec 4, 2025	48.13	48.20	47.21	47.36	47.36	-1.35%	396,550
Dec 3, 2025	48.69	48.90	47.71	48.01	48.01	-1.40%	486,396
Dec 2, 2025	49.58	49.58	48.65	48.69	48.69	-1.80%	373,487
Dec 1, 2025	49.06	49.66	48.79	49.58	49.58	1.08%	443,979
Nov 28, 2025	48.88	49.05	48.52	49.05	49.05	0.35%	299,900
Nov 27, 2025	48.45	49.56	48.45	48.88	48.88	0.41%	430,979
Nov 26, 2025	48.39	48.98	48.03	48.68	48.68	0.62%	502,800
Nov 25, 2025	48.51	49.24	48.10	48.38	48.38	0.56%	430,905
Nov 24, 2025	48.10	48.39	47.40	48.11	48.11	0.65%	434,370
Nov 21, 2025	49.12	49.12	47.09	47.80	47.80	-2.45%	733,579
Nov 20, 2025	50.20	50.38	49.00	49.00	49.00	-1.65%	518,579
Nov 19, 2025	51.00	51.49	49.80	49.82	49.82	-2.81%	675,518
Nov 18, 2025	50.71	51.70	50.70	51.26	51.26	0.69%	571,088
Nov 17, 2025	50.66	51.09	50.40	50.91	50.91	0.49%	467,962
Nov 14, 2025	50.66	51.47	50.59	50.66	50.66	-0.28%	559,097
Nov 13, 2025	50.63	51.07	50.46	50.80	50.80	0.30%	491,200