HuangShan Googe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	49.75	50.55	49.55	50.49	50.49	1.94%	862,388
May 18, 2026	50.00	50.00	49.00	49.53	49.53	-0.82%	693,500
May 15, 2026	50.05	50.75	49.37	49.94	49.94	0.08%	981,300
May 14, 2026	49.84	50.76	49.01	49.90	49.90	0.79%	1,140,264
May 13, 2026	49.77	49.77	48.85	49.51	49.51	0.55%	677,961
May 12, 2026	49.75	50.16	48.80	49.24	49.24	-0.91%	754,400
May 11, 2026	49.62	50.52	49.40	49.69	49.69	0.26%	947,981
May 8, 2026	48.40	49.74	48.25	49.56	49.56	1.98%	813,493
May 7, 2026	48.10	48.90	47.93	48.60	48.60	0.89%	818,739
May 6, 2026	47.04	48.48	47.04	48.17	48.17	2.64%	778,249
Apr 30, 2026	46.49	47.44	46.38	46.93	46.93	1.23%	507,362
Apr 29, 2026	46.02	46.58	45.57	46.36	46.36	0.61%	334,762
Apr 28, 2026	46.99	46.99	45.70	46.08	46.08	-2.10%	533,981
Apr 27, 2026	46.17	47.17	45.57	47.07	47.07	1.66%	605,181
Apr 24, 2026	45.99	46.79	45.31	46.30	46.30	2.18%	705,381
Apr 23, 2026	46.13	46.13	45.13	45.31	45.31	-1.71%	436,791
Apr 22, 2026	46.05	46.20	45.45	46.10	46.10	-0.02%	417,690
Apr 21, 2026	46.62	46.62	45.71	46.11	46.11	-1.41%	426,200
Apr 20, 2026	47.24	47.24	46.51	46.77	46.77	-0.57%	434,940
Apr 17, 2026	46.44	47.08	45.85	47.04	47.04	1.80%	574,083
Apr 16, 2026	46.00	46.25	45.20	46.21	46.21	1.58%	402,552
Apr 15, 2026	46.04	46.20	45.37	45.49	45.49	-0.79%	356,200
Apr 14, 2026	46.06	46.50	45.57	45.85	45.85	-0.50%	381,396
Apr 13, 2026	45.40	46.08	45.25	46.08	46.08	1.10%	339,100
Apr 10, 2026	45.50	45.99	45.17	45.58	45.58	0.97%	365,100
Apr 9, 2026	45.75	45.75	44.95	45.14	45.14	-1.66%	319,300
Apr 8, 2026	44.95	45.99	44.95	45.90	45.90	3.54%	443,500
Apr 7, 2026	43.96	44.55	43.20	44.33	44.33	2.45%	310,481
Apr 3, 2026	44.54	44.91	43.27	43.27	43.27	-2.98%	358,800
Apr 2, 2026	45.46	45.95	44.00	44.60	44.60	-1.63%	399,000
Apr 1, 2026	45.99	46.00	45.00	45.34	45.34	1.52%	293,100
Mar 31, 2026	45.47	45.98	44.62	44.66	44.66	-1.59%	348,234
Mar 30, 2026	45.10	45.48	44.25	45.38	45.38	-0.37%	227,100
Mar 27, 2026	44.25	45.57	44.25	45.55	45.55	-0.09%	381,813
Mar 26, 2026	46.60	46.97	45.27	45.59	45.59	-2.52%	366,100
Mar 25, 2026	46.25	46.89	46.15	46.77	46.77	1.43%	370,540
Mar 24, 2026	45.70	46.18	44.67	46.11	46.11	2.69%	450,648
Mar 23, 2026	46.00	47.15	43.86	44.90	44.90	-4.97%	747,085
Mar 20, 2026	49.30	49.30	47.18	47.25	47.25	-3.69%	596,206
Mar 19, 2026	49.41	49.78	48.60	49.06	49.06	-1.15%	607,443
Mar 18, 2026	49.42	49.63	48.52	49.63	49.63	0.96%	615,612
Mar 17, 2026	49.95	50.66	48.95	49.16	49.16	-1.54%	664,860
Mar 16, 2026	49.30	49.93	48.91	49.93	49.93	0.95%	569,080
Mar 13, 2026	49.70	50.35	49.37	49.46	49.46	-0.64%	537,787
Mar 12, 2026	50.68	50.72	49.58	49.78	49.78	-1.62%	594,100
Mar 11, 2026	51.25	51.31	50.25	50.60	50.60	-1.00%	684,669
Mar 10, 2026	49.80	51.18	49.77	51.11	51.11	3.44%	885,129
Mar 9, 2026	49.20	49.85	48.89	49.41	49.41	-1.38%	554,565
Mar 6, 2026	49.72	50.24	49.50	50.10	50.10	0.76%	442,369
Mar 5, 2026	50.25	50.25	49.52	49.72	49.72	1.04%	569,673