Stock listing

Shenzhen:300499 Guangzhou Goaland Energy Conservation Tech Co. Ltd. (高澜股份) 股价

Follow Guangzhou Goaland Energy Conservation Tech Co. Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300499

¥23.26 CNY -1.19 (-4.9%)

Close on Nov 6, 2026

Past year -15.6% · daily closes, Nov 6, 2025 – Nov 6, 2026, adjusted for splits
Day range
¥22.70 – ¥23.86 CNYNov 6, 2026
Volume
14.72M sharesNov 6, 2026
Market cap
¥7.10B CNYAt the close on Nov 6, 2026 · price × 305.2M shares outstanding
52-week range
¥21.68 – ¥48.04 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
Traded on an average day
¥801.6M CNYMedian day 20.98M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Guangzhou Goaland Energy Conservation Tech Co. Ltd. logo

Daily closes

Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SZSE:300499 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥23.26-1.19-4.9%¥22.70¥23.86¥22.7014,724,339
¥24.45+0.45+1.9%¥23.38¥25.06¥23.2619,914,520
¥24.00+1.64+7.3%¥22.35¥24.14¥21.6822,443,375
¥22.36-1.83-7.6%¥23.99¥24.00¥22.2719,027,772
¥24.19+0.68+2.9%¥23.70¥24.39¥23.0417,032,478
¥23.51-1.87-7.4%¥24.20¥25.25¥23.4921,976,041
¥25.38-0.63-2.4%¥26.82¥26.99¥25.3125,586,719
¥26.01+0.98+3.9%¥25.35¥26.40¥25.1116,850,753
¥25.03-1.12-4.3%¥26.52¥26.64¥25.0312,858,277
¥26.15-0.42-1.6%¥26.19¥26.92¥25.7019,083,633
¥26.57+1.52+6.1%¥25.05¥26.80¥24.0225,205,611
¥25.05-1.18-4.5%¥26.50¥26.67¥25.0313,869,196
¥26.23-0.04-0.2%¥26.40¥26.88¥25.9114,848,684
¥26.27+0.32+1.2%¥25.66¥26.79¥25.4012,074,936
¥25.95+0.04+0.2%¥25.78¥26.19¥24.7510,672,435
¥25.91-0.27-1.0%¥26.80¥27.00¥25.7211,641,060
¥26.18-1.23-4.5%¥26.32¥27.06¥26.0813,368,196
¥27.41-1.09-3.8%¥28.24¥28.40¥27.4010,285,659
¥28.50+0.64+2.3%¥27.01¥29.10¥26.2320,117,531
¥27.86-0.82-2.9%¥28.43¥28.59¥27.6313,306,663
¥28.68-1.23-4.1%¥29.72¥29.84¥26.9225,911,480
¥29.91-1.50-4.8%¥31.45¥31.70¥29.5615,673,208
¥31.41-2.07-6.2%¥33.61¥33.80¥31.3220,984,051
¥33.48-0.02-0.1%¥33.55¥33.99¥33.0011,757,041
¥33.50-2.42-6.7%¥35.93¥36.27¥33.2720,304,645
¥35.92-0.10-0.3%¥35.74¥36.75¥35.4519,873,885
¥36.02-0.28-0.8%¥36.42¥37.24¥35.8520,409,818
¥36.30-0.74-2.0%¥37.33¥37.88¥36.1428,349,748
¥37.04-0.68-1.8%¥37.35¥38.54¥36.9031,969,000
¥37.72-0.54-1.4%¥39.10¥39.12¥37.0334,375,172
¥38.26+0.08+0.2%¥38.60¥39.58¥38.0037,887,891
¥38.18+0.32+0.8%¥37.43¥38.55¥36.8636,433,344
¥37.86+1.16+3.2%¥37.66¥38.58¥36.9741,126,512
¥36.70+1.80+5.2%¥33.92¥36.89¥33.5239,610,996
¥34.90-1.63-4.5%¥36.00¥36.52¥33.4145,163,160
¥36.53-0.29-0.8%¥36.80¥38.62¥36.3353,664,984
¥36.82+2.86+8.4%¥33.63¥37.00¥33.0052,685,227
¥33.96-1.95-5.4%¥35.37¥35.58¥33.6044,767,195
¥35.91+2.91+8.8%¥32.67¥37.15¥31.0158,123,684
¥33.00-0.84-2.5%¥34.83¥36.59¥32.2049,149,734
¥33.84+1.41+4.3%¥33.00¥34.58¥32.5144,284,312
¥32.43-0.010.0%¥31.57¥33.28¥31.5727,722,332
¥32.44+0.02+0.1%¥32.39¥33.35¥31.4827,245,590
¥32.42+1.50+4.9%¥30.03¥32.60¥29.9830,291,557
¥30.92-0.58-1.8%¥31.49¥32.48¥30.8632,836,887
¥31.50+1.65+5.5%¥30.25¥31.68¥29.4935,966,320
¥29.85-0.95-3.1%¥30.60¥30.80¥29.1331,025,232
¥30.80+1.85+6.4%¥28.93¥31.36¥28.1245,006,031
¥28.95+0.69+2.4%¥28.43¥29.27¥27.8827,211,680
¥28.26+1.03+3.8%¥27.06¥28.93¥26.8716,500,555
¥27.23+0.05+0.2%¥27.93¥27.95¥26.8710,389,598
¥27.18-2.42-8.2%¥28.86¥28.95¥27.1016,719,873
¥29.60-0.88-2.9%¥30.24¥30.35¥29.1320,263,523
¥30.48+0.73+2.5%¥29.80¥30.50¥29.4022,658,836
¥29.75+1.44+5.1%¥28.87¥29.99¥28.8725,249,732
¥28.31-0.42-1.5%¥29.22¥29.60¥28.3017,807,229
¥28.73+0.44+1.6%¥28.39¥29.13¥28.0116,724,928
¥28.29-0.06-0.2%¥28.70¥29.00¥28.0315,829,523
¥28.35-0.75-2.6%¥29.20¥29.50¥27.9016,954,367
¥29.10+1.09+3.9%¥28.03¥29.27¥27.5424,462,943
¥28.01+0.11+0.4%¥27.51¥28.54¥27.1319,411,123
Ticker
Shenzhen:300499
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Guangzhou Goaland Energy Conservation Tech Co. Ltd.