HuangShan Googe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	31.30	32.77	30.78	32.70	32.70	3.45%	929,071
Oct 27, 2026	32.89	33.28	31.61	31.61	31.61	-3.98%	456,400
Oct 26, 2026	33.01	33.36	32.52	32.92	32.92	-1.14%	390,500
Oct 23, 2026	32.28	33.36	30.70	33.30	33.30	2.97%	851,900
Oct 22, 2026	32.02	33.18	32.02	32.34	32.34	-0.89%	403,516
Oct 21, 2026	33.67	33.67	32.40	32.63	32.63	-1.72%	387,400
Oct 20, 2026	32.42	33.20	31.91	33.20	33.20	2.95%	466,900
Oct 19, 2026	31.80	32.50	31.32	32.25	32.25	0.31%	468,301
Oct 16, 2026	32.32	32.98	32.00	32.15	32.15	1.26%	669,900
Oct 15, 2026	32.27	32.48	31.66	31.75	31.75	-3.41%	585,900
Oct 14, 2026	34.00	34.00	32.75	32.87	32.87	-3.10%	481,900
Oct 13, 2026	33.88	33.92	32.39	33.92	33.92	0.12%	646,400
Oct 12, 2026	34.24	34.54	33.52	33.88	33.88	-1.51%	462,540
Oct 9, 2026	34.40	34.98	32.87	34.40	34.40	-0.23%	911,032
Oct 8, 2026	35.48	35.90	34.30	34.48	34.48	-2.79%	708,684
Sep 30, 2026	36.80	37.09	35.40	35.47	35.47	-3.54%	742,201
Sep 29, 2026	36.91	37.20	36.14	36.77	36.77	1.72%	953,934
Sep 28, 2026	36.40	36.84	35.25	36.15	36.15	-0.69%	720,000
Sep 24, 2026	36.99	37.15	36.38	36.40	36.40	-2.12%	541,900
Sep 23, 2026	37.29	37.68	36.73	37.19	37.19	-0.64%	1,049,194
Sep 22, 2026	36.30	38.42	36.30	37.43	37.43	3.37%	1,670,663
Sep 21, 2026	35.95	36.22	35.61	36.21	36.21	0.84%	702,748
Sep 18, 2026	35.66	36.30	35.25	35.91	35.91	2.13%	1,123,479
Sep 17, 2026	35.45	36.35	35.01	35.16	35.16	-1.12%	721,060
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