Gansu Golden Glass Technologies Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 4 of 21 · 1,215 trading daysOlder →

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.