HuangShan Googe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	33.99	35.87	33.88	35.56	35.56	3.79%	1,050,387
Sep 15, 2026	34.62	34.84	34.20	34.26	34.26	-1.21%	588,400
Sep 14, 2026	34.74	35.12	34.39	34.68	34.68	-0.14%	578,700
Sep 11, 2026	34.80	35.35	34.27	34.73	34.73	-1.39%	669,701
Sep 10, 2026	35.74	35.99	34.80	35.22	35.22	-1.62%	657,968
Sep 9, 2026	36.44	36.99	35.74	35.80	35.80	-2.61%	692,828
Sep 8, 2026	36.90	36.90	36.15	36.76	36.76	0.19%	423,200
Sep 7, 2026	36.44	37.13	36.10	36.69	36.69	0.58%	414,320
Sep 4, 2026	36.90	37.64	36.33	36.48	36.48	-1.30%	452,248
Sep 3, 2026	37.50	38.50	36.51	36.96	36.96	-1.12%	571,400
Sep 2, 2026	37.79	37.79	36.92	37.38	37.38	-0.48%	516,500
Sep 1, 2026	37.75	37.81	37.15	37.56	37.56	-0.37%	511,200
Aug 31, 2026	36.80	37.72	36.50	37.70	37.70	2.06%	526,500
Aug 28, 2026	36.99	37.70	36.78	36.94	36.94	-0.43%	356,600
Aug 27, 2026	36.54	37.36	36.50	37.10	37.10	1.15%	444,300
Aug 26, 2026	37.25	37.26	36.07	36.68	36.68	-0.70%	489,000
Aug 25, 2026	37.00	37.01	35.75	36.94	36.94	-0.67%	703,100
Aug 24, 2026	37.21	37.60	36.45	37.19	37.19	-0.03%	498,300
Aug 21, 2026	36.36	37.42	35.95	37.20	37.20	1.69%	667,210
Aug 20, 2026	36.85	37.40	36.10	36.58	36.58	-0.16%	554,200
Aug 19, 2026	37.53	37.87	36.08	36.64	36.64	-3.25%	748,800
Aug 18, 2026	38.20	38.20	37.23	37.87	37.87	-0.34%	767,904
Aug 17, 2026	36.84	38.20	36.50	38.00	38.00	3.18%	820,249
Aug 14, 2026	36.43	37.10	36.18	36.83	36.83	1.10%	524,804
Aug 13, 2026	37.20	37.50	36.40	36.43	36.43	-1.70%	509,000
Aug 12, 2026	36.74	37.80	36.54	37.06	37.06	0.84%	535,950
Aug 11, 2026	36.51	36.91	36.15	36.75	36.75	-0.62%	464,100
Aug 10, 2026	36.27	37.08	35.90	36.98	36.98	2.07%	551,496
Aug 7, 2026	36.02	36.25	35.22	36.23	36.23	1.03%	623,900
Aug 6, 2026	35.65	36.29	35.20	35.86	35.86	-0.69%	600,950
Aug 5, 2026	35.60	36.15	35.01	36.11	36.11	1.49%	745,876
Aug 4, 2026	35.13	35.69	34.68	35.58	35.58	2.12%	613,100
Aug 3, 2026	34.22	34.98	34.19	34.84	34.84	1.16%	552,530
Jul 31, 2026	34.71	35.70	34.38	34.44	34.44	2.17%	711,300
Jul 30, 2026	34.40	34.85	33.19	33.71	33.71	-3.38%	797,400
Jul 29, 2026	33.69	35.57	33.20	34.89	34.89	3.90%	1,040,500
Jul 28, 2026	33.12	34.22	33.00	33.58	33.58	0.57%	745,400
Jul 27, 2026	32.30	33.65	32.10	33.39	33.39	3.37%	677,801
Jul 24, 2026	32.40	33.39	32.23	32.30	32.30	-2.15%	581,700
Jul 23, 2026	32.18	33.11	32.03	33.01	33.01	1.95%	541,268
Jul 22, 2026	33.36	33.59	32.32	32.38	32.38	-3.72%	697,600
Jul 21, 2026	32.39	33.65	30.87	33.63	33.63	3.80%	944,808
Jul 20, 2026	34.27	34.76	31.51	32.40	32.40	-4.31%	845,832
Jul 17, 2026	35.22	35.55	33.69	33.86	33.86	-4.46%	796,600
Jul 16, 2026	35.90	36.38	35.34	35.44	35.44	-2.18%	678,537
Jul 15, 2026	36.59	36.95	35.84	36.23	36.23	-1.20%	719,837
Jul 14, 2026	36.27	36.74	35.20	36.67	36.67	1.16%	784,002
Jul 13, 2026	38.18	38.27	36.21	36.25	36.25	-5.50%	1,001,971
Jul 10, 2026	39.50	41.69	38.36	38.36	38.36	-1.64%	1,421,127
Jul 9, 2026	38.18	39.19	36.32	39.00	39.00	2.50%	1,442,589