HuangShan Googe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	39.75	40.10	37.84	38.05	38.05	-4.35%	1,290,475
Jul 7, 2026	40.90	42.69	39.66	39.78	39.78	-4.01%	1,530,641
Jul 6, 2026	45.00	45.78	40.99	41.44	41.44	-11.75%	3,099,432
Jul 3, 2026	48.35	48.88	46.96	46.96	46.96	-2.57%	1,713,300
Jul 2, 2026	50.00	50.62	48.01	48.20	48.20	-4.38%	1,858,361
Jul 1, 2026	50.51	52.22	50.02	50.41	50.41	-0.96%	2,536,878
Jun 30, 2026	49.38	51.49	48.95	50.90	50.90	1.94%	3,030,733
Jun 29, 2026	46.21	51.60	46.21	49.93	49.93	8.80%	2,543,490
Jun 26, 2026	48.17	48.59	45.88	45.89	45.89	-6.29%	1,672,710
Jun 25, 2026	48.21	50.86	46.88	48.97	48.97	1.70%	2,032,030
Jun 24, 2026	49.30	49.95	47.41	48.15	48.15	-3.74%	1,860,232
Jun 23, 2026	46.25	50.50	46.20	50.02	50.02	7.11%	2,441,982
Jun 22, 2026	47.63	49.54	45.60	46.70	46.70	-1.91%	1,302,199
Jun 18, 2026	47.02	48.25	46.60	47.61	47.61	0.61%	1,104,796
Jun 17, 2026	46.18	48.20	45.64	47.32	47.32	1.50%	1,452,508
Jun 16, 2026	45.71	46.87	44.51	46.62	46.62	2.04%	1,081,089
Jun 15, 2026	44.49	45.81	44.03	45.69	45.69	3.58%	1,030,385
Jun 12, 2026	45.70	47.40	44.11	44.11	44.11	-0.99%	1,101,200
Jun 11, 2026	44.91	45.88	43.65	44.55	44.55	-1.98%	1,071,410
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