Gansu Golden Glass Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 19.040 | 19.440 | 18.670 | 19.070 | 19.070 | 3,379,057 |
| 2026-10-16 | 19.610 | 19.880 | 18.820 | 19.160 | 19.160 | 4,381,000 |
| 2026-10-15 | 19.840 | 20.170 | 19.250 | 19.400 | 19.400 | 4,209,100 |
| 2026-10-14 | 20.690 | 21.160 | 19.900 | 20.200 | 20.200 | 4,945,000 |
| 2026-10-13 | 21.100 | 21.570 | 20.300 | 20.930 | 20.930 | 7,741,800 |
| 2026-10-12 | 19.570 | 22.080 | 19.310 | 21.700 | 21.700 | 10,336,169 |
| 2026-10-09 | 19.520 | 19.600 | 18.530 | 19.510 | 19.510 | 4,136,900 |
| 2026-10-08 | 20.450 | 20.490 | 19.430 | 19.640 | 19.640 | 3,446,200 |
| 2026-09-30 | 20.280 | 20.900 | 19.960 | 20.190 | 20.190 | 3,490,170 |
| 2026-09-29 | 19.820 | 20.300 | 19.750 | 20.060 | 20.060 | 3,022,087 |
| 2026-09-28 | 21.310 | 21.310 | 19.710 | 19.760 | 19.760 | 4,499,387 |
| 2026-09-24 | 21.720 | 21.950 | 21.010 | 21.130 | 21.130 | 3,320,500 |
| 2026-09-23 | 21.650 | 22.100 | 21.510 | 21.720 | 21.720 | 3,516,700 |
| 2026-09-22 | 22.270 | 22.350 | 21.630 | 21.710 | 21.710 | 4,851,600 |
| 2026-09-21 | 22.250 | 22.530 | 21.810 | 22.350 | 22.350 | 5,766,900 |
| 2026-09-18 | 22.010 | 22.240 | 21.360 | 22.240 | 22.240 | 5,858,671 |
| 2026-09-17 | 20.800 | 22.100 | 20.590 | 21.650 | 21.650 | 5,830,370 |
| 2026-09-16 | 20.810 | 21.300 | 20.810 | 20.940 | 20.940 | 3,031,029 |
| 2026-09-15 | 21.200 | 21.250 | 20.820 | 20.920 | 20.920 | 2,933,001 |
| 2026-09-14 | 20.970 | 21.370 | 20.630 | 21.210 | 21.210 | 4,070,500 |
| 2026-09-11 | 20.980 | 21.500 | 20.450 | 20.970 | 20.970 | 7,495,764 |
| 2026-09-10 | 22.370 | 22.440 | 21.300 | 21.380 | 21.380 | 9,221,425 |
| 2026-09-09 | 23.710 | 23.830 | 22.370 | 22.370 | 22.370 | 6,806,771 |
| 2026-09-08 | 23.810 | 24.360 | 23.380 | 23.710 | 23.710 | 4,402,000 |
| 2026-09-07 | 23.550 | 23.940 | 23.240 | 23.930 | 23.930 | 5,132,700 |
| 2026-09-04 | 24.360 | 24.780 | 23.190 | 23.390 | 23.390 | 7,636,200 |
| 2026-09-03 | 23.850 | 24.300 | 23.520 | 24.100 | 24.100 | 5,273,200 |
| 2026-09-02 | 23.300 | 24.060 | 22.970 | 23.720 | 23.720 | 6,245,400 |
| 2026-09-01 | 23.370 | 23.590 | 23.200 | 23.450 | 23.450 | 4,537,000 |
| 2026-08-31 | 24.200 | 24.300 | 22.800 | 23.510 | 23.510 | 9,459,000 |
| 2026-08-28 | 25.060 | 25.570 | 23.980 | 24.200 | 24.200 | 8,309,800 |
| 2026-08-27 | 24.850 | 25.580 | 24.420 | 25.500 | 25.500 | 9,774,167 |
| 2026-08-26 | 25.220 | 25.800 | 24.410 | 25.140 | 25.140 | 9,161,702 |
| 2026-08-25 | 24.370 | 25.840 | 23.560 | 25.220 | 25.220 | 15,634,810 |
| 2026-08-24 | 25.940 | 26.200 | 24.300 | 25.020 | 25.020 | 14,773,724 |
| 2026-08-21 | 23.700 | 27.280 | 22.630 | 25.930 | 25.930 | 25,995,320 |
| 2026-08-20 | 23.010 | 24.070 | 22.580 | 23.820 | 23.820 | 12,991,200 |
| 2026-08-19 | 25.040 | 25.440 | 22.310 | 22.790 | 22.790 | 16,765,699 |
| 2026-08-18 | 25.110 | 26.730 | 24.730 | 25.750 | 25.750 | 13,204,000 |
| 2026-08-17 | 25.230 | 25.790 | 24.510 | 24.860 | 24.860 | 9,846,100 |
| 2026-08-14 | 25.390 | 25.880 | 24.710 | 25.620 | 25.620 | 11,404,500 |
| 2026-08-13 | 23.410 | 25.700 | 23.010 | 25.400 | 25.400 | 20,298,268 |
| 2026-08-12 | 23.200 | 23.680 | 22.810 | 23.020 | 23.020 | 6,670,800 |
| 2026-08-11 | 23.110 | 23.450 | 22.830 | 22.920 | 22.920 | 5,326,600 |
| 2026-08-10 | 23.020 | 23.500 | 22.600 | 23.400 | 23.400 | 6,436,000 |
| 2026-08-07 | 22.710 | 23.420 | 22.450 | 23.300 | 23.300 | 8,985,470 |
| 2026-08-06 | 23.030 | 23.050 | 22.480 | 22.740 | 22.740 | 7,340,500 |
| 2026-08-05 | 23.810 | 24.120 | 23.050 | 23.260 | 23.260 | 11,771,757 |
| 2026-08-04 | 22.590 | 24.290 | 22.500 | 23.920 | 23.920 | 13,491,802 |
| 2026-08-03 | 22.150 | 22.850 | 22.010 | 22.410 | 22.410 | 9,007,400 |
| 2026-07-31 | 21.300 | 23.630 | 20.290 | 22.240 | 22.240 | 19,484,955 |
| 2026-07-30 | 21.000 | 21.460 | 19.810 | 19.810 | 19.810 | 8,358,000 |
| 2026-07-29 | 21.290 | 21.400 | 20.370 | 21.170 | 21.170 | 8,932,297 |
| 2026-07-28 | 19.800 | 22.040 | 19.800 | 21.360 | 21.360 | 14,831,900 |
| 2026-07-27 | 20.130 | 20.500 | 19.520 | 20.330 | 20.330 | 7,943,297 |
| 2026-07-24 | 20.400 | 20.800 | 19.220 | 20.300 | 20.300 | 11,262,557 |
| 2026-07-23 | 21.500 | 22.060 | 20.360 | 20.670 | 20.670 | 13,153,057 |
| 2026-07-22 | 19.620 | 21.630 | 19.620 | 20.300 | 20.300 | 17,179,000 |
| 2026-07-21 | 17.060 | 20.060 | 16.370 | 20.060 | 20.060 | 16,287,757 |
| 2026-07-20 | 18.380 | 18.720 | 16.340 | 16.720 | 16.720 | 10,116,001 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.