Gansu Golden Glass Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 18.380 | 18.720 | 16.340 | 16.720 | 16.720 | 10,116,001 |
| 2026-07-17 | 19.720 | 19.900 | 18.000 | 18.020 | 18.020 | 9,614,306 |
| 2026-07-16 | 20.100 | 21.210 | 19.850 | 20.020 | 20.020 | 6,117,780 |
| 2026-07-15 | 20.470 | 21.100 | 20.180 | 20.500 | 20.500 | 4,461,600 |
| 2026-07-14 | 20.670 | 20.880 | 19.590 | 20.450 | 20.450 | 6,868,814 |
| 2026-07-13 | 21.300 | 21.970 | 20.320 | 20.780 | 20.780 | 6,336,307 |
| 2026-07-10 | 22.040 | 22.630 | 21.100 | 21.210 | 21.210 | 7,583,534 |
| 2026-07-09 | 23.960 | 24.000 | 22.010 | 22.880 | 22.880 | 6,951,724 |
| 2026-07-08 | 22.860 | 23.390 | 21.800 | 23.090 | 23.090 | 5,599,300 |
| 2026-07-07 | 22.740 | 23.650 | 22.340 | 23.070 | 23.070 | 7,608,537 |
| 2026-07-06 | 25.270 | 25.440 | 22.720 | 23.120 | 23.120 | 13,165,404 |
| 2026-07-03 | 23.880 | 27.600 | 23.800 | 25.340 | 25.340 | 17,779,381 |
| 2026-07-02 | 25.690 | 25.830 | 24.010 | 24.060 | 24.060 | 15,608,901 |
| 2026-07-01 | 25.680 | 27.100 | 24.660 | 27.040 | 27.040 | 21,289,305 |
| 2026-06-30 | 26.480 | 26.780 | 25.800 | 26.220 | 26.220 | 14,204,318 |
| 2026-06-29 | 25.600 | 27.270 | 25.200 | 27.260 | 27.260 | 20,576,363 |
| 2026-06-26 | 25.300 | 27.490 | 25.170 | 25.970 | 25.970 | 20,600,053 |
| 2026-06-25 | 24.630 | 26.000 | 23.910 | 24.690 | 24.690 | 16,499,980 |
| 2026-06-24 | 21.600 | 24.890 | 21.510 | 24.600 | 24.600 | 16,487,785 |
| 2026-06-23 | 22.590 | 23.200 | 21.470 | 21.760 | 21.760 | 7,685,507 |
| 2026-06-22 | 23.800 | 23.880 | 22.010 | 22.760 | 22.760 | 8,424,900 |
| 2026-06-18 | 24.150 | 24.250 | 22.940 | 23.150 | 23.150 | 9,530,050 |
| 2026-06-17 | 23.770 | 24.850 | 22.360 | 24.150 | 24.150 | 15,128,200 |
| 2026-06-16 | 23.180 | 24.250 | 22.600 | 23.950 | 23.950 | 14,794,100 |
| 2026-06-15 | 20.030 | 23.950 | 19.590 | 23.200 | 23.200 | 19,371,270 |
| 2026-06-12 | 24.150 | 25.000 | 20.540 | 20.870 | 20.870 | 17,741,490 |
| 2026-06-10 | 22.200 | 23.150 | 21.820 | 23.000 | 23.000 | 2,837,807 |
| 2026-06-09 | 22.190 | 22.470 | 21.620 | 22.260 | 22.260 | 2,395,900 |
| 2026-06-08 | 22.300 | 22.800 | 21.900 | 21.910 | 21.910 | 3,528,400 |
| 2026-06-05 | 23.000 | 23.380 | 22.380 | 22.630 | 22.630 | 3,279,287 |
| 2026-06-04 | 22.520 | 23.530 | 22.520 | 23.100 | 23.100 | 3,099,100 |
| 2026-06-03 | 23.200 | 23.540 | 22.000 | 22.980 | 22.980 | 3,724,601 |
| 2026-06-02 | 23.000 | 23.910 | 22.780 | 23.360 | 23.360 | 4,864,132 |
| 2026-06-01 | 22.000 | 23.820 | 21.600 | 23.600 | 23.600 | 4,389,610 |
| 2026-05-29 | 21.890 | 22.130 | 21.530 | 21.800 | 21.800 | 3,139,800 |
| 2026-05-28 | 22.170 | 22.500 | 21.620 | 22.040 | 22.040 | 4,739,452 |
| 2026-05-27 | 20.900 | 22.500 | 20.600 | 22.300 | 22.300 | 6,862,133 |
| 2026-05-26 | 20.800 | 20.860 | 20.290 | 20.600 | 20.600 | 2,681,100 |
| 2026-05-25 | 21.100 | 21.190 | 20.030 | 20.800 | 20.800 | 3,436,500 |
| 2026-05-22 | 20.950 | 21.350 | 20.580 | 21.100 | 21.100 | 3,327,255 |
| 2026-05-21 | 21.480 | 21.980 | 20.880 | 20.920 | 20.920 | 3,084,680 |
| 2026-05-20 | 21.180 | 21.460 | 21.080 | 21.180 | 21.180 | 2,133,900 |
| 2026-05-19 | 20.850 | 21.400 | 20.760 | 21.400 | 21.400 | 3,467,300 |
| 2026-05-18 | 21.500 | 21.720 | 20.780 | 20.880 | 20.880 | 4,026,849 |
| 2026-05-15 | 21.920 | 22.100 | 21.130 | 21.500 | 21.500 | 4,592,350 |
| 2026-05-14 | 22.270 | 22.650 | 21.750 | 22.110 | 22.110 | 5,725,781 |
| 2026-05-13 | 22.030 | 22.400 | 21.710 | 22.010 | 22.010 | 3,947,600 |
| 2026-05-12 | 22.200 | 22.880 | 21.880 | 22.030 | 22.030 | 4,783,800 |
| 2026-05-11 | 22.590 | 23.200 | 22.140 | 22.210 | 22.210 | 5,667,115 |
| 2026-05-08 | 22.990 | 23.500 | 22.200 | 22.660 | 22.660 | 6,614,757 |
| 2026-05-07 | 22.100 | 23.100 | 22.000 | 22.990 | 22.990 | 4,617,000 |
| 2026-05-06 | 22.450 | 22.450 | 21.500 | 22.200 | 22.200 | 5,496,212 |
| 2026-04-30 | 21.600 | 22.570 | 21.410 | 22.080 | 22.080 | 4,091,759 |
| 2026-04-29 | 21.660 | 21.900 | 21.200 | 21.480 | 21.480 | 3,482,800 |
| 2026-04-28 | 21.960 | 22.300 | 20.880 | 21.450 | 21.450 | 5,530,130 |
| 2026-04-27 | 22.550 | 22.780 | 21.880 | 22.150 | 22.150 | 5,462,461 |
| 2026-04-24 | 22.720 | 23.370 | 22.560 | 22.780 | 22.780 | 4,929,967 |
| 2026-04-23 | 22.640 | 23.180 | 21.500 | 22.680 | 22.680 | 7,665,498 |
| 2026-04-22 | 23.180 | 23.800 | 22.410 | 23.470 | 23.470 | 8,090,774 |
| 2026-04-21 | 21.300 | 24.330 | 21.030 | 23.280 | 23.280 | 10,722,110 |
← NewerPage 2 of 2 · 120 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.