Shenzhen - Delayed Quote
CNY
Guangzhou Great Power Energy and Technology Co., Ltd (300438.SZ)
35.30
-1.21
(-3.31%)
At close: October 30 at 3:04:40 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
35.49
37.34
35.30
35.30
35.30
20,335,757
Oct 29, 2026
37.61
37.75
36.51
36.51
36.51
20,289,002
Oct 28, 2026
38.02
38.38
37.18
37.80
37.80
19,118,038
Oct 27, 2026
39.32
39.43
37.88
37.88
37.88
19,470,505
Oct 26, 2026
38.60
39.86
37.36
39.47
39.47
26,364,418
Oct 23, 2026
37.20
39.15
36.20
38.89
38.89
24,102,088
Oct 22, 2026
39.45
39.90
37.90
37.91
37.91
20,360,795
Oct 21, 2026
41.47
41.60
39.33
39.55
39.55
25,040,983
Oct 20, 2026
41.77
42.39
40.97
41.60
41.60
15,100,066
Oct 19, 2026
42.50
42.92
41.00
41.71
41.71
16,452,811
Oct 16, 2026
44.87
44.99
42.73
43.09
43.09
17,503,950
Oct 15, 2026
43.76
44.85
43.48
44.04
44.04
18,833,147
Oct 14, 2026
46.91
47.84
45.14
45.28
45.28
21,903,326
Oct 13, 2026
48.00
48.50
45.34
46.93
46.93
34,370,282
Oct 12, 2026
49.38
51.98
48.82
49.18
49.18
36,825,495
Oct 9, 2026
49.02
52.01
48.10
50.37
50.37
42,654,274
Oct 8, 2026
48.90
50.90
48.30
49.38
49.38
29,456,684
Sep 30, 2026
47.50
49.64
47.19
49.07
49.07
20,493,834
Sep 29, 2026
46.62
47.97
46.58
47.63
47.63
16,103,191
Sep 28, 2026
48.69
48.82
46.35
46.84
46.84
15,500,084
Sep 24, 2026
50.43
50.68
48.88
48.90
48.90
13,175,209
Sep 23, 2026
51.73
51.88
50.25
50.43
50.43
10,838,487
Sep 22, 2026
51.65
52.45
51.53
51.67
51.67
12,988,550
Sep 21, 2026
52.42
52.85
51.12
51.47
51.47
15,360,519
Sep 18, 2026
51.99
52.68
51.43
52.42
52.42
14,185,675
Sep 17, 2026
51.30
51.87
50.91
51.22
51.22
10,212,222
Sep 16, 2026
50.46
51.93
50.00
51.60
51.60
13,245,385
Sep 15, 2026
51.20
51.97
50.52
50.65
50.65
10,535,735
Sep 14, 2026
50.46
51.96
50.20
51.27
51.27
14,062,329
Sep 11, 2026
51.83
51.99
49.78
50.79
50.79
17,785,204
Sep 10, 2026
53.36
53.50
52.40
52.51
52.51
11,806,462
Sep 9, 2026
53.72
54.60
53.01
53.77
53.77
16,220,219
Sep 8, 2026
54.81
55.50
53.68
53.91
53.91
14,563,474
Sep 7, 2026
55.36
55.78
54.31
54.75
54.75
14,054,435
Sep 4, 2026
56.30
56.80
54.47
54.82
54.82
13,632,626
Sep 3, 2026
56.48
56.90
55.45
56.00
56.00
11,094,302
Sep 2, 2026
57.00
57.02
55.51
56.20
56.20
12,607,117
Sep 1, 2026
59.01
59.40
57.26
57.60
57.60
15,196,503
Aug 31, 2026
60.53
60.55
57.57
59.14
59.14
20,872,519
Aug 28, 2026
62.46
62.50
59.73
60.86
60.86
23,627,517
Aug 27, 2026
63.33
63.33
60.21
62.33
62.33
20,367,201
Aug 26, 2026
60.60
64.15
60.23
63.03
63.03
18,328,794
Aug 25, 2026
61.81
61.99
60.00
60.60
60.60
13,219,000
Aug 24, 2026
61.76
63.47
61.18
61.82
61.82
16,095,774
Aug 21, 2026
59.79
64.15
59.19
61.75
61.75
23,523,413
Aug 20, 2026
63.39
63.63
59.41
59.66
59.66
20,686,293
Aug 19, 2026
64.01
65.60
62.05
62.40
62.40
19,230,464
Aug 18, 2026
65.89
67.28
64.70
65.55
65.55
18,167,817
Aug 17, 2026
65.46
65.90
63.65
65.51
65.51
19,567,886
Aug 14, 2026
65.31
67.95
64.90
65.78
65.78
19,072,180
Aug 13, 2026
66.82
67.20
64.88
64.92
64.92
21,037,822
Aug 12, 2026
65.12
68.73
64.40
66.34
66.34
28,523,990
Aug 11, 2026
62.42
65.80
62.28
65.12
65.12
29,590,164
Aug 10, 2026
62.35
63.37
60.85
62.81
62.81
19,400,767
Aug 7, 2026
61.58
63.15
60.84
62.69
62.69
21,550,931
Aug 6, 2026
63.10
63.57
60.22
61.60
61.60
24,599,611
Aug 5, 2026
60.00
64.10
59.64
63.81
63.81
21,140,550
Aug 4, 2026
59.55
61.15
59.00
60.28
60.28
13,023,431
Aug 3, 2026
59.25
60.60
58.24
59.36
59.36
12,525,259
Jul 31, 2026
59.72
62.70
59.72
59.85
59.85
15,992,502
Jul 30, 2026
61.74
62.28
59.70
59.71
59.71
18,406,045
Jul 29, 2026
61.22
63.57
58.50
62.10
62.10
23,293,286
Jul 28, 2026
63.06
64.80
60.65
61.25
61.25
18,909,569
Jul 27, 2026
64.00
65.44
61.00
63.92
63.92
29,147,808
Jul 24, 2026
60.87
63.80
60.00
61.79
61.79
26,683,456
Jul 23, 2026
54.83
61.14
54.61
60.44
60.44
39,000,601
Jul 22, 2026
61.80
62.60
54.60
55.05
55.05
42,177,165
Jul 21, 2026
58.01
63.17
57.74
62.90
62.90
30,132,989
Jul 20, 2026
62.19
62.81
56.19
58.00
58.00
30,840,956
Jul 17, 2026
61.86
64.88
60.30
62.18
62.18
29,292,871
Jul 16, 2026
68.64
68.64
59.60
62.11
62.11
39,665,424
Jul 15, 2026
70.38
72.20
67.40
69.01
69.01
28,272,427
Jul 14, 2026
68.50
70.96
65.92
70.56
70.56
34,329,947
Jul 13, 2026
64.96
69.90
63.55
67.70
67.70
32,871,338
Jul 10, 2026
67.68
68.44
64.97
64.97
64.97
20,166,438
Jul 9, 2026
68.90
69.30
64.33
67.15
67.15
22,640,532
Jul 8, 2026
73.51
73.70
67.84
67.99
67.99
24,316,255
Jul 7, 2026
72.86
75.60
71.77
73.40
73.40
20,398,550
Jul 6, 2026
75.48
77.77
72.30
72.34
72.34
23,635,993
Jul 3, 2026
79.34
81.00
76.36
76.52
76.52
22,865,980
Jul 2, 2026
77.64
81.66
77.26
78.69
78.69
24,718,843
Jul 1, 2026
82.20
82.54
75.47
79.63
79.63
37,336,176
Jun 30, 2026
83.00
85.93
79.80
82.85
82.85
29,155,994
Jun 29, 2026
77.00
84.70
76.54
84.54
84.54
36,714,438
Jun 26, 2026
83.17
84.08
76.53
77.30
77.30
29,112,266
Jun 25, 2026
82.62
84.77
80.99
83.45
83.45
25,372,602
Jun 24, 2026
81.13
83.40
77.92
82.47
82.47
28,165,787
Jun 23, 2026
83.96
83.96
80.48
80.98
80.98
33,073,587
Jun 22, 2026
82.21
86.40
79.30
84.88
84.88
46,885,538
Jun 18, 2026
77.39
84.82
77.01
81.20
81.20
32,668,661
Jun 17, 2026
76.95
80.60
75.60
78.79
78.79
33,454,502
Jun 16, 2026
77.50
79.10
73.91
76.99
76.99
43,211,916
Jun 15, 2026
75.87
76.94
72.68
74.13
74.13
31,321,356
Jun 12, 2026
70.40
78.38
69.00
75.18
75.18
36,877,188
Jun 11, 2026
70.93
72.23
69.07
69.89
69.89
18,675,546
Jun 10, 2026
72.78
73.00
70.56
71.42
71.42
15,166,196
Jun 9, 2026
72.60
73.85
70.35
73.10
73.10
19,441,311
Jun 8, 2026
74.01
74.66
70.11
71.65
71.65
20,152,393
Jun 5, 2026
77.24
78.61
74.99
75.65
75.65
20,053,948
Jun 4, 2026
80.86
81.20
75.75
77.23
77.23
27,152,209
Jun 3, 2026
82.68
82.84
79.00
81.56
81.56
25,871,444
Jun 2, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
78.38
84.28
77.18
82.79
82.79
32,144,753
Jun 1, 2026
78.10
79.79
76.68
77.72
77.66
26,798,658
May 29, 2026
79.01
79.38
75.96
76.55
76.49
25,494,271
May 28, 2026
81.19
82.42
75.68
79.00
78.94
28,141,482
May 27, 2026
78.52
83.29
78.50
81.09
81.03
30,992,197
May 26, 2026
78.48
81.43
77.11
78.52
78.46
28,428,460
May 25, 2026
84.04
84.74
77.00
78.57
78.51
44,539,664
May 22, 2026
86.11
87.24
83.06
84.74
84.67
28,904,507
May 21, 2026
90.00
91.48
84.70
84.82
84.75
43,359,205
May 20, 2026
86.60
92.77
84.70
92.14
92.07
52,062,913
May 19, 2026
84.98
89.00
83.00
86.69
86.62
31,441,320
May 18, 2026
82.17
87.00
80.89
85.60
85.53
32,910,738
May 15, 2026
82.07
87.08
81.00
83.31
83.25
36,982,666
May 14, 2026
84.67
88.00
81.50
84.20
84.13
49,850,162
May 13, 2026
89.49
90.18
82.91
83.81
83.75
47,880,372
May 12, 2026
87.50
91.85
86.12
89.36
89.29
36,651,976
May 11, 2026
84.76
89.79
83.67
88.35
88.28
42,513,555
May 8, 2026
87.60
90.50
84.77
85.00
84.93
42,243,091
May 7, 2026
87.07
91.88
86.46
89.40
89.33
47,147,218
May 6, 2026
82.98
88.80
82.22
87.80
87.73
52,314,504
Apr 30, 2026
83.00
86.80
81.00
86.10
86.03
72,779,100
Apr 29, 2026
66.83
81.00
65.87
81.00
80.94
73,836,638
Apr 28, 2026
68.23
68.95
66.01
67.50
67.45
33,752,311
Apr 27, 2026
68.37
70.20
67.67
69.24
69.19
32,226,026
Apr 24, 2026
67.12
70.53
65.63
69.30
69.25
39,303,155
Apr 23, 2026
68.00
69.78
65.08
68.09
68.04
39,882,616
Apr 22, 2026
67.35
69.55
66.92
67.90
67.85
31,141,494
Apr 21, 2026
68.21
68.21
65.03
67.12
67.07
27,946,240
Apr 20, 2026
67.20
68.30
66.24
67.39
67.34
32,809,065
Apr 17, 2026
67.30
69.28
66.02
68.98
68.93
46,951,987
Apr 16, 2026
64.11
69.96
62.99
68.58
68.53
66,538,316
Apr 15, 2026
65.57
65.57
62.51
62.89
62.84
42,561,087
Apr 14, 2026
59.00
66.00
58.58
65.91
65.86
57,049,795
Apr 13, 2026
56.59
59.77
56.59
59.49
59.44
42,888,939
Apr 10, 2026
55.00
58.89
54.99
57.18
57.14
52,341,152
Apr 9, 2026
52.22
53.87
51.10
53.39
53.35
30,247,238
Apr 8, 2026
52.11
53.23
50.95
52.50
52.46
32,093,553
Apr 7, 2026
49.76
53.15
49.70
51.00
50.96
32,787,335
Apr 3, 2026
52.30
52.35
49.10
49.27
49.23
29,456,207
Apr 2, 2026
53.70
54.95
51.78
52.19
52.15
36,461,778
Apr 1, 2026
56.00
56.69
52.50
53.97
53.93
44,234,770
Mar 31, 2026
56.89
59.93
56.03
56.44
56.40
40,544,474
Mar 30, 2026
58.70
59.35
55.08
57.30
57.26
37,332,912
Mar 27, 2026
58.02
59.86
55.66
58.39
58.34
53,567,017
Mar 26, 2026
58.56
61.30
57.13
58.50
58.45
58,204,469
Mar 25, 2026
58.60
59.76
56.86
58.52
58.47
48,281,717
Mar 24, 2026
61.01
61.80
57.10
59.76
59.71
44,422,694
Mar 23, 2026
59.52
62.81
59.41
59.81
59.76
53,991,958
Mar 20, 2026
55.00
63.96
54.97
60.61
60.56
69,896,418
Mar 19, 2026
54.00
57.67
53.00
54.86
54.82
43,124,773
Mar 18, 2026
54.68
55.57
53.13
53.98
53.94
25,594,472
Mar 17, 2026
57.59
58.39
54.50
54.67
54.63
32,468,410
Mar 16, 2026
58.48
59.66
56.60
57.52
57.48
35,409,702
Mar 13, 2026
58.96
59.47
57.50
57.75
57.71
60,847,415
Mar 12, 2026
56.67
59.38
55.87
58.03
57.99
64,323,842
Mar 11, 2026
51.77
57.91
50.68
56.20
56.16
72,077,555
Mar 10, 2026
50.60
52.40
49.44
52.07
52.03
39,611,613
Mar 9, 2026
46.50
52.68
46.46
52.33
52.29
54,313,771
Mar 6, 2026
46.10
47.99
45.73
47.34
47.30
20,761,402
Mar 5, 2026
47.51
47.83
45.95
46.25
46.21
25,706,889
Mar 4, 2026
48.22
49.53
47.30
47.60
47.56
37,408,320
Mar 3, 2026
48.97
51.14
47.56
49.14
49.10
74,624,829
Mar 2, 2026
43.32
48.15
43.32
45.10
45.07
36,735,512
Feb 27, 2026
43.37
44.50
43.00
44.15
44.12
25,096,631
Feb 26, 2026
48.58
48.78
43.00
43.47
43.44
47,920,789
Feb 25, 2026
47.99
48.40
46.05
47.85
47.81
21,979,835
Feb 24, 2026
48.91
49.20
47.55
47.84
47.80
13,639,751
Feb 13, 2026
49.05
49.95
48.37
48.43
48.39
16,533,458
Feb 12, 2026
47.75
50.00
47.75
48.99
48.95
21,318,124
Feb 11, 2026
47.05
48.29
47.00
47.92
47.88
17,794,140
Feb 10, 2026
47.88
48.70
47.10
47.23
47.19
19,117,931
Feb 9, 2026
48.60
49.19
47.65
48.20
48.16
25,214,510
Feb 6, 2026
46.32
49.49
45.91
48.40
48.36
33,765,938
Feb 5, 2026
46.90
47.99
45.01
47.17
47.13
26,701,591
Feb 4, 2026
46.10
47.34
45.50
47.00
46.96
20,034,952
Feb 3, 2026
46.26
47.47
45.66
46.75
46.71
23,616,669
Feb 2, 2026
46.44
48.18
45.94
46.00
45.96
37,126,023
Jan 30, 2026
43.73
45.98
42.84
45.18
45.15
32,367,424
Jan 29, 2026
46.00
46.04
43.61
43.89
43.86
25,006,137
Jan 28, 2026
46.50
46.68
45.26
45.45
45.41
26,489,029
Jan 27, 2026
50.70
50.70
45.76
46.92
46.88
39,061,129
Jan 26, 2026
51.68
54.00
49.12
49.25
49.21
65,256,342
Jan 23, 2026
45.42
47.51
45.05
47.46
47.42
31,916,679
Jan 22, 2026
45.53
46.48
44.20
44.88
44.85
28,720,541
Jan 21, 2026
45.60
46.65
45.53
45.98
45.94
25,482,685
Jan 20, 2026
51.07
51.33
45.80
46.10
46.06
44,672,518
Jan 19, 2026
50.36
51.52
50.11
50.84
50.80
16,014,218
Jan 16, 2026
53.31
53.60
50.00
50.60
50.56
31,971,697
Jan 15, 2026
51.77
54.65
51.67
52.76
52.72
23,389,063
Jan 14, 2026
50.66
54.80
50.38
52.09
52.05
35,590,765
Jan 13, 2026
52.58
53.31
49.72
50.70
50.66
28,950,709
Jan 12, 2026
51.97
54.50
51.40
52.18
52.14
31,791,389
Jan 9, 2026
52.54
54.40
51.80
53.42
53.38
22,355,313
Jan 8, 2026
52.45
53.93
51.39
53.22
53.18
27,896,454
Jan 7, 2026
53.47
55.52
52.05
52.45
52.41
28,208,643
Jan 6, 2026
53.86
54.15
51.81
53.05
53.01
25,284,459
Jan 5, 2026
53.40
54.15
52.38
53.82
53.78
19,115,123
Dec 31, 2025
55.17
55.46
53.12
53.22
53.18
17,900,684
Dec 30, 2025
55.13
56.30
54.08
55.30
55.26
19,614,607
Dec 29, 2025
56.60
57.48
55.20
55.73
55.69
22,114,183
Dec 26, 2025
58.71
59.03
56.02
57.69
57.65
32,021,091
Dec 25, 2025
56.71
57.89
55.06
57.55
57.51
19,960,168
Dec 24, 2025
56.33
58.23
55.62
57.30
57.26
32,583,175
Dec 23, 2025
51.30
56.94
51.03
55.13
55.09
43,230,612
Dec 22, 2025
53.00
53.50
50.71
50.76
50.72
20,517,647
Dec 19, 2025
50.95
52.93
50.94
51.53
51.49
21,641,311
Dec 18, 2025
51.37
52.16
50.30
50.30
50.26
18,032,540
Dec 17, 2025
50.58
53.15
50.23
52.31
52.27
30,704,913
Dec 16, 2025
50.00
51.15
48.48
50.38
50.34
23,707,235
Dec 15, 2025
50.88
51.76
49.85
49.99
49.95
21,116,372
Dec 12, 2025
51.68
52.44
49.10
49.88
49.84
25,257,679
Dec 11, 2025
53.75
53.98
51.16
51.30
51.26
29,526,089
Dec 10, 2025
55.21
55.95
53.00
54.06
54.02
27,906,894
Dec 9, 2025
55.50
55.87
52.76
53.98
53.94
21,126,602
Dec 8, 2025
53.93
55.98
52.70
55.10
55.06
22,322,148
Dec 5, 2025
55.10
56.26
53.58
54.10
54.06
19,714,331
Dec 4, 2025
55.19
55.59
53.48
54.53
54.49
20,688,471
Dec 3, 2025
55.30
57.66
54.69
55.67
55.63
32,086,136
Dec 2, 2025
57.37
57.86
54.60
54.96
54.92
33,215,228
Dec 1, 2025
58.14
59.88
57.36
57.85
57.81
36,615,099
Nov 28, 2025
55.55
60.55
54.94
58.02
57.98
57,192,785
Nov 27, 2025
48.54
56.66
48.21
55.20
55.16
62,576,438
Nov 26, 2025
48.90
49.52
47.89
48.15
48.11
21,645,795
Nov 25, 2025
48.14
49.30
47.32
48.40
48.36
25,904,458
Nov 24, 2025
48.69
48.98
46.86
47.51
47.47
21,672,049
Nov 21, 2025
47.62
49.50
47.00
47.17
47.13
30,221,797
Nov 20, 2025
52.55
52.93
49.94
50.10
50.06
31,059,666
Nov 19, 2025
52.14
53.75
51.78
52.40
52.36
29,063,876
Nov 18, 2025
56.62
56.80
51.88
52.18
52.14
46,678,561
Nov 17, 2025
53.37
57.43
53.37
56.92
56.88
48,481,069
Nov 14, 2025
55.00
56.05
53.89
53.91
53.87
38,924,300
Nov 13, 2025
55.00
58.79
54.44
56.81
56.77
66,543,110
Nov 12, 2025
54.83
55.15
51.60
54.00
53.96
46,134,044
Nov 11, 2025
52.38
57.45
52.36
55.22
55.18
69,499,943
Nov 10, 2025
53.23
54.68
50.20
51.16
51.12
48,698,256
Nov 7, 2025
52.87
53.77
51.66
52.61
52.57
55,103,164
Nov 6, 2025
53.25
53.55
51.59
52.81
52.77
60,169,375
Nov 5, 2025
47.53
56.00
47.53
53.71
53.67
87,826,619
Nov 4, 2025
51.20
52.09
48.93
49.25
49.21
55,462,473
Nov 3, 2025
49.61
51.63
48.71
51.05
51.01
72,818,189
Oct 31, 2025
49.03
52.86
48.85
50.03
49.99
117,928,091
Oct 30, 2025
45.50
48.59
45.50
48.59
48.55
56,349,882
