HuangShan Googe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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