UK markets close in 4 hours 48 minutes

Guangzhou Great Power Energy and Technology Co., Ltd (300438.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
23.48+0.16 (+0.69%)
At close: 03:04PM CST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202422.7623.8123.1223.4823.4810,298,184
20 May 202422.9523.6822.9523.3223.3210,853,923
17 May 202422.7623.3622.4223.3623.3611,722,870
16 May 202422.9123.3022.6522.7622.7610,211,280
15 May 202423.5023.9422.7922.9122.9110,594,425
14 May 202423.5523.6922.9223.1523.1510,539,003
13 May 202423.9423.9423.1523.2723.2714,980,346
10 May 202425.0525.2324.2024.3924.3918,253,362
09 May 202424.8825.7524.7025.0625.0633,933,028
08 May 202424.5124.5223.6923.7423.7412,848,191
07 May 202424.3524.6924.1624.6124.6114,069,178
06 May 202424.4524.9824.2224.4424.4417,680,776
30 Apr 202424.4524.8223.8823.9623.9617,914,751
29 Apr 202422.6024.9822.6024.5124.5133,195,256
26 Apr 202422.2722.8722.2222.5022.5019,834,519
25 Apr 202421.9023.0921.6522.6422.6421,925,302
24 Apr 202421.7122.1621.4022.0722.0715,356,405
23 Apr 202421.8022.5921.7022.1622.1614,978,449
22 Apr 202422.3823.2821.7221.9421.9421,177,578
19 Apr 202423.4124.3222.7322.9222.9231,080,896
18 Apr 202424.6925.4923.4624.5324.5327,516,325
17 Apr 202424.2225.3824.2124.6024.6028,894,704
16 Apr 202426.7026.7023.3323.5523.5532,196,102
15 Apr 202426.8028.3926.0126.9626.9626,368,687
12 Apr 202428.2028.4026.9227.0027.0028,569,205
11 Apr 202428.1129.5527.8528.8128.8132,734,561
10 Apr 202429.2029.6828.6028.7728.7733,776,081
09 Apr 202427.1830.4427.1330.0730.0758,125,703
08 Apr 202427.3929.0727.0327.0827.0833,268,799
03 Apr 202428.5130.3628.0628.0628.0647,700,547
02 Apr 202428.2831.0027.8028.9128.9167,347,554
01 Apr 202427.0029.1826.6228.8128.8152,982,907
29 Mar 202425.7327.7025.7327.0327.0337,403,398
28 Mar 202425.2826.8425.2825.7325.7331,123,977
27 Mar 202426.7727.1125.2425.2925.2934,846,567
26 Mar 202423.3327.4023.3326.9126.9155,547,247
25 Mar 202424.3524.7223.5023.5023.5017,937,586
22 Mar 202425.1725.3924.3624.4424.4419,076,296
21 Mar 202425.4125.6625.1025.5125.5121,556,031
20 Mar 202425.4526.1225.3525.7325.7318,612,179
19 Mar 202426.4026.5725.4025.4525.4527,894,538
18 Mar 202426.3927.2126.3026.5726.5731,049,220
15 Mar 202426.6027.1025.4326.1526.1532,428,210
14 Mar 202427.4028.0226.3626.7226.7237,611,951
13 Mar 202427.0928.1226.5728.0428.0451,806,906
12 Mar 202426.4627.9626.3026.7026.7063,450,258
11 Mar 202422.0125.9122.0125.9125.9142,512,095
08 Mar 202421.4521.9421.2321.5921.598,710,920
07 Mar 202422.3022.3721.3821.3921.3911,290,077
06 Mar 202421.8022.8421.4722.2622.2613,690,698
05 Mar 202422.2122.2921.6221.8421.8413,042,842
04 Mar 202422.6823.2022.1822.4522.4512,489,407
01 Mar 202422.7523.1822.3622.7622.7615,767,155
29 Feb 202421.3222.8621.3222.7722.7720,525,304
28 Feb 202422.5823.8521.7221.7221.7228,056,332
27 Feb 202421.6722.3321.5522.3222.3214,278,247
26 Feb 202421.4921.8721.1521.5121.5113,188,427
23 Feb 202421.1721.5020.8721.4021.4012,964,079
22 Feb 202420.7021.3420.6721.0221.029,574,349
21 Feb 202420.3321.5820.2220.9220.9215,522,150
20 Feb 202420.2920.6020.1020.5520.559,055,802
19 Feb 202420.6520.9720.2120.5920.5913,890,642
08 Feb 202419.6220.8719.4820.5520.5517,570,527
07 Feb 202418.6019.9718.4819.4819.4818,731,205
06 Feb 202417.1118.8717.1118.6818.6817,925,421
05 Feb 202418.8918.9816.6817.4717.4718,824,265
02 Feb 202420.0320.2318.2819.1619.1614,608,108
01 Feb 202420.0520.6019.8419.8719.8712,094,762
31 Jan 202420.8421.8520.0020.1220.1217,085,834
30 Jan 202422.2922.5921.6021.6621.669,750,741
29 Jan 202423.5523.6022.2622.2622.2613,155,485
26 Jan 202423.8124.3923.4323.4523.4513,555,543
25 Jan 202423.4324.1422.9424.0524.0514,430,440
24 Jan 202424.3524.5222.5023.6223.6219,130,550
23 Jan 202423.9725.0623.5124.2224.2212,897,907
22 Jan 202425.6025.8724.0024.1824.1819,637,292
19 Jan 202427.2528.0926.3026.3126.3114,850,030
18 Jan 202426.6327.8226.2227.6027.6021,014,330
17 Jan 202428.4228.4727.0627.1727.1716,697,244
16 Jan 202428.0528.7527.6328.7528.7520,941,185
15 Jan 202428.1728.5627.7128.0228.0213,921,779
12 Jan 202428.8429.3828.3728.4028.4025,853,747
11 Jan 202427.3629.8027.2029.2429.2438,518,577
10 Jan 202426.8728.4026.3227.5527.5526,183,558
09 Jan 202426.7627.9625.9027.2127.2121,885,097
08 Jan 202426.6527.9826.4526.9226.9218,882,457
05 Jan 202427.2828.4226.8326.9726.9722,469,818
04 Jan 202427.8127.8226.9027.0627.0613,074,214
03 Jan 202427.6828.2027.4627.9227.9214,832,829
02 Jan 202428.1828.3427.7127.7127.7111,755,308
29 Dec 202328.6929.1528.1528.2928.2920,025,144
28 Dec 202325.9029.2025.9028.8528.8536,646,444
27 Dec 202326.4426.9825.7226.2226.2210,606,385
26 Dec 202326.5026.7626.2026.4426.449,358,439
25 Dec 202326.3827.2326.2026.8026.8013,009,675
22 Dec 202325.3327.2625.0226.6126.6124,913,351
21 Dec 202324.7925.8724.7325.6125.6115,074,968
20 Dec 202325.3025.4524.8924.8924.897,582,433
19 Dec 202325.1625.8025.0125.3325.339,372,007
18 Dec 202325.5125.8725.1325.1925.198,131,578
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...