HuangShan Googe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	46.60	47.00	44.90	45.45	45.45	-3.50%	1,246,480
Jun 9, 2026	46.00	47.48	45.14	47.45	47.10	3.99%	1,179,246
Jun 8, 2026	46.89	47.91	45.29	45.63	45.29	-6.99%	1,599,567
Jun 5, 2026	48.32	49.95	46.09	49.06	48.70	0.55%	1,917,463
Jun 4, 2026	49.88	50.36	48.37	48.79	48.43	-4.58%	1,848,848
Jun 3, 2026	48.38	53.50	48.05	51.13	50.75	4.99%	2,542,649
Jun 2, 2026	50.01	50.97	48.34	48.70	48.34	-3.79%	2,085,202
Jun 1, 2026	51.20	52.89	50.62	50.62	50.25	-3.27%	2,234,083
May 29, 2026	55.33	55.33	51.74	52.33	51.94	-6.99%	3,783,366
May 28, 2026	51.33	56.26	50.58	56.26	55.85	9.86%	5,795,389
May 27, 2026	47.81	52.38	46.53	51.21	50.83	7.09%	3,524,178
May 26, 2026	50.16	50.16	47.00	47.82	47.47	-4.72%	1,062,496
May 25, 2026	49.45	50.20	49.11	50.19	49.82	1.91%	673,233
May 22, 2026	48.38	49.62	47.99	49.25	48.89	2.93%	772,108
May 21, 2026	50.29	50.87	47.83	47.85	47.50	-4.64%	1,127,400
May 20, 2026	50.00	50.50	49.66	50.18	49.81	-0.61%	587,310
May 19, 2026	49.75	50.55	49.55	50.49	50.12	1.94%	862,388
May 18, 2026	50.00	50.00	49.00	49.53	49.16	-0.82%	693,500
May 15, 2026	50.05	50.75	49.37	49.94	49.57	0.08%	981,300
May 14, 2026	49.84	50.76	49.01	49.90	49.53	0.79%	1,140,264
May 13, 2026	49.77	49.77	48.85	49.51	49.14	0.55%	677,961
May 12, 2026	49.75	50.16	48.80	49.24	48.88	-0.91%	754,400
May 11, 2026	49.62	50.52	49.40	49.69	49.32	0.26%	947,981
May 8, 2026	48.40	49.74	48.25	49.56	49.19	1.98%	813,493
May 7, 2026	48.10	48.90	47.93	48.60	48.24	0.89%	818,739
May 6, 2026	47.04	48.48	47.04	48.17	47.81	2.64%	778,249
Apr 30, 2026	46.49	47.44	46.38	46.93	46.58	1.23%	507,362
Apr 29, 2026	46.02	46.58	45.57	46.36	46.02	0.61%	334,762
Apr 28, 2026	46.99	46.99	45.70	46.08	45.74	-2.10%	533,981
Apr 27, 2026	46.17	47.17	45.57	47.07	46.72	1.66%	605,181
Apr 24, 2026	45.99	46.79	45.31	46.30	45.96	2.18%	705,381
Apr 23, 2026	46.13	46.13	45.13	45.31	44.98	-1.71%	436,791
Apr 22, 2026	46.05	46.20	45.45	46.10	45.76	-0.02%	417,690
Apr 21, 2026	46.62	46.62	45.71	46.11	45.77	-1.41%	426,200
Apr 20, 2026	47.24	47.24	46.51	46.77	46.43	-0.57%	434,940
Apr 17, 2026	46.44	47.08	45.85	47.04	46.69	1.80%	574,083
Apr 16, 2026	46.00	46.25	45.20	46.21	45.87	1.58%	402,552
Apr 15, 2026	46.04	46.20	45.37	45.49	45.15	-0.79%	356,200
Apr 14, 2026	46.06	46.50	45.57	45.85	45.51	-0.50%	381,396
Apr 13, 2026	45.40	46.08	45.25	46.08	45.74	1.10%	339,100
Apr 10, 2026	45.50	45.99	45.17	45.58	45.24	0.97%	365,100
Apr 9, 2026	45.75	45.75	44.95	45.14	44.81	-1.66%	319,300
Apr 8, 2026	44.95	45.99	44.95	45.90	45.56	3.54%	443,500
Apr 7, 2026	43.96	44.55	43.20	44.33	44.00	2.45%	310,481
Apr 3, 2026	44.54	44.91	43.27	43.27	42.95	-2.98%	358,800
Apr 2, 2026	45.46	45.95	44.00	44.60	44.27	-1.63%	399,000
Apr 1, 2026	45.99	46.00	45.00	45.34	45.01	1.52%	293,100
Mar 31, 2026	45.47	45.98	44.62	44.66	44.33	-1.59%	348,234
Mar 30, 2026	45.10	45.48	44.25	45.38	45.05	-0.37%	227,100
Mar 27, 2026	44.25	45.57	44.25	45.55	45.21	-0.09%	381,813