Gansu Golden Glass Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 18.050 | 18.660 | 17.650 | 18.000 | 18.000 | 4,149,100 |
| 2026-01-14 | 17.890 | 19.110 | 17.450 | 18.040 | 18.040 | 9,829,701 |
| 2026-01-13 | 18.770 | 19.370 | 17.690 | 17.800 | 17.800 | 8,955,520 |
| 2026-01-12 | 19.170 | 20.500 | 18.650 | 18.770 | 18.770 | 18,511,704 |
| 2026-01-09 | 16.440 | 18.750 | 16.350 | 18.010 | 18.010 | 11,383,885 |
| 2026-01-08 | 16.330 | 16.610 | 16.210 | 16.410 | 16.410 | 2,429,586 |
| 2026-01-07 | 16.610 | 16.700 | 16.140 | 16.200 | 16.200 | 4,114,300 |
| 2026-01-06 | 16.920 | 17.170 | 16.490 | 16.580 | 16.580 | 3,915,521 |
| 2026-01-05 | 16.520 | 16.990 | 16.520 | 16.920 | 16.920 | 2,485,517 |
| 2025-12-31 | 16.990 | 17.180 | 16.500 | 16.700 | 16.700 | 2,971,446 |
| 2025-12-30 | 17.150 | 17.260 | 16.380 | 16.970 | 16.970 | 6,493,635 |
| 2025-12-29 | 17.500 | 17.780 | 16.880 | 17.170 | 17.170 | 6,198,201 |
| 2025-12-26 | 17.400 | 19.000 | 17.400 | 17.550 | 17.550 | 9,455,300 |
| 2025-12-25 | 16.830 | 17.860 | 16.680 | 17.600 | 17.600 | 8,786,407 |
| 2025-12-24 | 16.130 | 16.660 | 15.550 | 16.620 | 16.620 | 6,226,473 |
| 2025-12-23 | 15.890 | 16.810 | 15.760 | 15.780 | 15.780 | 8,693,973 |
| 2025-12-22 | 15.250 | 15.680 | 15.250 | 15.630 | 15.630 | 5,851,521 |
| 2025-12-19 | 14.990 | 15.280 | 14.910 | 15.180 | 15.180 | 3,628,476 |
| 2025-12-18 | 15.080 | 15.330 | 14.820 | 14.970 | 14.970 | 3,374,484 |
| 2025-12-17 | 14.810 | 15.080 | 14.430 | 15.020 | 15.020 | 4,374,560 |
| 2025-12-16 | 15.060 | 15.200 | 14.700 | 14.700 | 14.700 | 4,053,000 |
| 2025-12-15 | 14.750 | 15.490 | 14.710 | 14.990 | 14.990 | 6,455,601 |
| 2025-12-12 | 14.320 | 14.990 | 14.240 | 14.820 | 14.820 | 5,159,584 |
| 2025-12-11 | 14.390 | 14.550 | 14.250 | 14.340 | 14.340 | 3,368,501 |
| 2025-12-10 | 13.850 | 14.390 | 13.810 | 14.370 | 14.370 | 5,019,334 |
| 2025-12-09 | 13.880 | 13.970 | 13.750 | 13.900 | 13.900 | 1,867,800 |
| 2025-12-08 | 13.950 | 14.120 | 13.830 | 13.900 | 13.900 | 2,683,815 |
| 2025-12-05 | 14.050 | 14.150 | 13.830 | 13.900 | 13.900 | 2,682,736 |
| 2025-12-04 | 13.800 | 13.990 | 13.690 | 13.990 | 13.990 | 4,186,273 |
| 2025-12-03 | 13.700 | 14.030 | 13.440 | 13.840 | 13.840 | 6,254,524 |
| 2025-12-02 | 13.600 | 13.800 | 13.330 | 13.610 | 13.610 | 5,023,010 |
| 2025-12-01 | 13.650 | 13.900 | 13.390 | 13.480 | 13.480 | 4,523,419 |
| 2025-11-28 | 14.000 | 14.050 | 13.600 | 13.690 | 13.690 | 3,641,472 |
| 2025-11-27 | 14.200 | 14.260 | 13.810 | 13.930 | 13.930 | 2,529,428 |
| 2025-11-26 | 14.260 | 14.300 | 13.850 | 13.940 | 13.940 | 6,013,938 |
| 2025-11-25 | 14.520 | 14.650 | 14.250 | 14.330 | 14.330 | 4,860,276 |
| 2025-11-24 | 14.200 | 14.670 | 14.140 | 14.520 | 14.520 | 4,344,991 |
| 2025-11-21 | 14.610 | 14.880 | 14.090 | 14.130 | 14.130 | 11,781,040 |
| 2025-11-20 | 14.970 | 15.670 | 14.260 | 15.420 | 15.420 | 18,732,061 |
| 2025-11-19 | 14.830 | 14.830 | 14.830 | 14.830 | 14.830 | 0 |
| 2025-11-18 | 14.400 | 15.000 | 14.000 | 14.830 | 14.830 | 9,393,536 |
| 2025-11-17 | 14.200 | 14.760 | 13.800 | 14.590 | 14.590 | 5,887,100 |
| 2025-11-14 | 14.300 | 14.700 | 14.100 | 14.160 | 14.160 | 5,885,200 |
| 2025-11-13 | 14.400 | 14.700 | 14.300 | 14.580 | 14.580 | 2,770,500 |
| 2025-11-12 | 14.890 | 14.890 | 14.280 | 14.480 | 14.480 | 4,056,301 |
| 2025-11-11 | 14.550 | 14.980 | 14.500 | 14.730 | 14.730 | 7,904,100 |
| 2025-11-10 | 14.450 | 14.600 | 14.040 | 14.500 | 14.500 | 3,634,200 |
| 2025-11-07 | 14.400 | 14.700 | 14.200 | 14.440 | 14.440 | 4,158,350 |
| 2025-11-06 | 14.160 | 14.400 | 14.000 | 14.270 | 14.270 | 3,276,200 |
| 2025-11-05 | 13.600 | 14.350 | 13.600 | 14.300 | 14.300 | 4,320,493 |
| 2025-11-04 | 14.550 | 15.440 | 13.990 | 13.990 | 13.990 | 9,457,277 |
| 2025-11-03 | 13.610 | 14.000 | 13.600 | 13.990 | 13.990 | 4,221,651 |
| 2025-10-31 | 13.210 | 13.620 | 13.120 | 13.600 | 13.600 | 3,973,741 |
| 2025-10-30 | 13.430 | 13.490 | 13.080 | 13.150 | 13.150 | 2,935,700 |
| 2025-10-29 | 13.450 | 13.700 | 13.210 | 13.350 | 13.350 | 4,195,000 |
| 2025-10-28 | 13.290 | 13.680 | 13.060 | 13.530 | 13.530 | 5,330,170 |
| 2025-10-27 | 13.000 | 13.150 | 12.910 | 12.970 | 12.970 | 2,369,400 |
| 2025-10-24 | 13.240 | 13.240 | 12.840 | 13.050 | 13.050 | 2,443,070 |
| 2025-10-23 | 13.190 | 13.290 | 12.470 | 12.840 | 12.840 | 4,354,600 |
| 2025-10-22 | 13.510 | 13.820 | 13.350 | 13.490 | 13.490 | 2,055,400 |
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.