Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Googol Technology Co., Ltd. (301510.SZ)

Compare
42.70
-2.45
(-5.43%)
At close: 3:04:34 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202542.7046.5042.4242.7042.7018,473,834
Feb 27, 202545.0546.2143.3645.1545.1525,494,980
Feb 26, 202547.6049.2045.8046.6446.6430,777,460
Feb 25, 202544.8247.9944.8246.3346.3323,546,140
Feb 24, 202551.1052.3046.6048.0248.0240,976,100
Feb 21, 202542.7049.9842.7049.9849.9824,504,270
Feb 20, 202541.0643.7740.1141.6541.6534,560,910
Feb 19, 202535.8142.1035.4540.4540.4540,184,090
Feb 18, 202538.5438.5535.1435.3035.3041,559,680
Feb 17, 202529.9135.8829.8035.8835.8827,033,410
Feb 14, 202530.9131.6029.7829.9029.9012,079,380
Feb 13, 202532.6532.9830.9031.1531.1513,534,330
Feb 12, 202530.1233.7829.8832.6532.6523,860,180
Feb 11, 202529.0731.7028.3530.5830.5821,907,600
Feb 10, 202529.1929.3528.4929.2529.259,946,155
Feb 7, 202530.0031.1028.5029.1829.1817,457,320
Feb 6, 202527.9030.5427.9029.6029.6016,297,240
Feb 5, 202526.8029.4726.5028.3328.3315,231,430
Jan 27, 202526.7626.9825.8325.9025.906,042,848
Jan 24, 202526.2526.9525.7626.5626.567,774,300
Jan 23, 202525.3326.7825.1026.5026.5010,352,220
Jan 22, 202525.3325.4924.8825.0725.073,388,050
Jan 21, 202525.1925.5124.6025.5025.504,865,600
Jan 20, 202525.2325.6024.7724.8824.883,422,101
Jan 17, 202524.9225.5924.8325.0025.003,594,200
Jan 16, 202525.5125.9024.8125.1025.104,457,101
Jan 15, 202525.6025.9625.1725.3125.315,728,085
Jan 14, 202523.1825.6623.1825.5925.598,797,000
Jan 13, 202522.5323.6722.4123.2623.264,493,800
Jan 10, 202523.6624.2523.0123.0323.035,282,457
Jan 9, 202523.2124.1923.1023.6923.695,200,154
Jan 8, 202523.6023.8922.4423.4323.435,450,696
Jan 7, 202523.0823.7422.8523.7123.713,900,900
Jan 6, 202523.5123.6122.6623.0423.045,333,495
Jan 3, 202525.5625.9023.5323.5323.536,361,396
Jan 2, 202526.0226.7725.3325.5625.564,533,504
Dec 31, 202427.1827.7626.1026.1026.104,641,035
Dec 30, 202427.0827.5326.3927.1827.183,856,911
Dec 27, 202428.0028.1627.1727.1827.186,031,700
Dec 26, 202427.0028.4826.6428.0028.007,001,240
Dec 25, 202428.8029.2327.2227.4427.448,448,952
Dec 24, 202428.7029.2828.0929.0029.005,878,646
Dec 23, 202429.5529.8628.1728.6128.617,620,739
Dec 20, 202428.1230.2727.9129.5329.5312,184,530
Dec 19, 202427.4928.3827.3228.1028.105,780,614
Dec 18, 202427.7128.3327.2628.0028.006,579,685
Dec 17, 202429.0629.4027.6927.6927.698,363,500
Dec 16, 202430.0930.2929.2629.4229.428,916,953
Dec 13, 202430.9931.5930.2530.4430.4415,259,210
Dec 12, 202431.8332.1630.8131.3331.3315,534,820
Dec 11, 202431.0032.6029.8932.1032.1025,111,380
Dec 10, 202429.6332.8529.1031.1531.1525,748,230
Dec 9, 202428.7829.6828.5028.8428.849,836,472
Dec 6, 202429.4029.4028.3328.9328.9311,791,830
Dec 5, 202428.6029.8828.2829.6029.6016,882,880
Dec 4, 202427.9929.2427.9028.6828.6811,547,740
Dec 3, 202428.2129.0028.1028.4028.4010,480,030
Dec 2, 202426.4929.1026.4928.5128.5113,703,420
Nov 29, 202425.7126.8825.4326.4926.496,684,520
Nov 28, 202426.3026.3925.5125.6625.663,836,391
Nov 27, 202425.5126.2724.9826.2726.273,715,200
Nov 26, 202426.5126.7825.7025.8225.823,975,800
Nov 25, 202425.8826.8325.3326.7826.785,883,455
Nov 22, 202427.4327.6725.8825.9225.925,112,896
Nov 21, 202427.8928.6027.1927.4827.484,958,096
Nov 20, 202427.8028.6527.5728.0928.096,246,021
Nov 19, 202426.1628.0426.1128.0428.048,223,003
Nov 18, 202428.5728.6926.0126.2126.217,208,548
Nov 15, 202427.7029.0027.4028.2128.217,808,288
Nov 14, 202428.9929.3127.8227.8627.863,978,603
Nov 13, 202428.8229.1428.1029.1429.144,940,813
Nov 12, 202430.3730.4428.8229.1229.128,703,598
Nov 11, 202429.0031.5028.9030.4730.4712,747,210
Nov 8, 202428.8330.3028.8328.9828.9810,361,590
Nov 7, 202428.9028.9927.5828.6028.6012,771,310
Nov 6, 202429.0131.3029.0129.9929.9917,610,350
Nov 4, 202424.8026.5924.6825.8725.876,395,499
Nov 1, 202425.7626.1624.2724.3424.345,115,004
Oct 31, 202425.6325.9825.3225.8025.804,061,189
Oct 29, 202427.0527.3026.4026.4026.404,612,457
Oct 28, 202427.3027.5226.8927.0527.054,552,601
Oct 25, 202427.3427.8627.0027.5227.524,967,300
Oct 24, 202426.8827.3826.5026.9126.914,147,001
Oct 23, 202427.2027.7226.8327.1427.145,319,961
Oct 22, 202427.0127.6826.6127.2027.206,210,076
Oct 21, 202426.5027.7726.4627.0127.019,510,167
Oct 18, 202425.5027.7825.3026.9926.998,547,903
Oct 17, 202425.8126.2925.3725.4025.404,494,903
Oct 16, 202425.0026.2424.9425.5225.524,430,475
Oct 15, 202426.1927.1225.6325.6525.656,045,749
Oct 14, 202425.6126.7824.7626.4826.487,337,926
Oct 11, 202428.5528.5525.2526.2826.289,423,932
Oct 10, 202432.0132.5928.8129.5129.5113,679,320
Oct 9, 202429.4633.4028.2431.3031.3017,982,590
Oct 8, 202431.9331.9327.8230.8930.8913,168,000
Sep 30, 202424.3826.8724.0126.6126.619,974,092
Sep 27, 202421.6023.0821.4222.6922.696,109,389
Sep 26, 202420.2121.2220.1621.2221.224,725,708
Sep 25, 202420.3920.9420.1520.2420.244,684,696
Sep 24, 202419.4020.0119.0620.0020.003,702,801
Sep 23, 202419.2719.5019.1119.2019.201,865,649
Sep 20, 202419.5519.6719.1019.2719.271,937,498
Sep 19, 202419.4519.8019.2919.5519.552,287,459
Sep 18, 202419.5019.8619.0019.3419.342,171,180
Sep 13, 202419.9520.0519.4619.4619.461,937,880
Sep 12, 202420.2120.3919.9119.9519.952,078,800
Sep 11, 202419.9020.2619.7320.2120.212,223,689
Sep 10, 202419.8420.1419.4520.0720.072,217,292
Sep 9, 202419.6519.8719.5219.6719.671,729,542
Sep 6, 202420.3020.3919.7719.7819.782,298,414
Sep 5, 202420.4520.4520.0520.2920.292,416,157
Sep 4, 202419.9320.5019.9320.2320.232,956,501
Sep 3, 202419.7520.4019.7220.1420.143,613,473
Sep 2, 202420.7420.7419.7219.7319.735,057,200
Aug 30, 202420.7021.2720.6620.8020.805,373,252
Aug 29, 202420.3520.9320.1120.8020.802,665,730
Aug 28, 202420.0120.4919.9220.3020.302,254,900
Aug 26, 202420.1620.6020.1620.5120.512,508,788
Aug 23, 202420.0720.2619.8620.1620.162,500,140
Aug 22, 202420.2320.5320.0320.0620.063,954,869
Aug 21, 202420.0020.5319.8120.2320.234,212,125
Aug 20, 202420.5520.6319.8520.0320.034,749,309
Aug 19, 202421.6521.6520.5420.6920.695,603,602
Aug 16, 202421.5421.9421.3121.7221.725,045,551
Aug 15, 202423.0023.1021.4821.7921.796,769,226
Aug 14, 202423.4023.6023.0923.0923.091,253,700
Aug 13, 202423.6623.7222.9423.2523.251,482,488
Aug 12, 202423.9024.0023.4323.5423.541,693,892
Aug 9, 202425.3125.5823.9124.0124.012,375,244
Aug 8, 202425.5725.6624.5825.1225.121,521,500
Aug 7, 202425.8026.2225.6025.6325.631,169,161
Aug 6, 202425.7426.0525.2125.6625.661,193,477
Aug 5, 202426.0526.8525.2025.2925.291,900,300
Aug 2, 202427.3827.5526.3026.3026.301,740,996
Aug 1, 202427.6027.8727.2527.5027.501,782,200
Jul 31, 202426.4027.6526.1027.5627.562,638,642
Jul 30, 202426.1026.6325.5826.2326.231,423,496
Jul 29, 202426.7026.8526.1026.2126.211,321,357
Jul 26, 202426.0626.9926.0626.6126.612,054,596
Jul 25, 202426.2526.9526.1126.1226.121,446,288
Jul 24, 202426.7027.1026.1926.5026.501,554,307
Jul 23, 202428.1728.3526.9026.9126.911,946,542
Jul 22, 202427.5028.3227.3928.0228.023,410,565
Jul 19, 202427.2728.9526.6028.2128.215,411,279
Jul 18, 202425.4627.4424.8026.7626.763,234,096
Jul 17, 202426.0026.0025.4525.4625.461,080,944
Jul 16, 202425.9826.0725.4525.9325.93841,869
Jul 15, 202426.5026.5925.6125.9025.901,059,596
Jul 12, 202426.7926.7926.2826.3626.361,157,732
Jul 11, 2024 0.04 Dividend
Jul 11, 202426.4426.9426.2626.6926.691,868,782
Jul 10, 202425.8626.5625.7825.9225.881,289,057
Jul 9, 202425.0826.1024.8525.9625.921,817,596
Jul 8, 202426.0026.1424.9525.1125.071,585,441
Jul 5, 202426.0126.2925.3526.1426.101,279,943
Jul 4, 202426.5127.3025.9125.9525.911,471,144
Jul 3, 202427.0027.2626.3026.5326.491,098,500
Jul 2, 202427.1127.3626.7926.9026.861,468,702
Jul 1, 202426.9327.5026.5027.1027.062,532,301
Jun 28, 202428.8029.5027.5827.7527.713,057,089
Jun 27, 202428.3828.8027.8127.9027.861,749,992
Jun 26, 202427.1628.3826.7128.3128.272,194,056
Jun 25, 202427.5428.5726.9627.2027.162,106,396
Jun 24, 202429.0029.0927.1227.2827.241,889,170
Jun 21, 202429.6729.6728.7129.0028.961,590,686
Jun 20, 202430.4030.8029.6729.6929.651,779,524
Jun 19, 202431.0131.2230.3230.5730.531,807,400
Jun 18, 202430.4831.2030.0630.9730.932,118,496
Jun 17, 202429.3030.7629.3030.4930.453,042,979
Jun 14, 202431.9832.8829.9030.4330.394,474,399
Jun 13, 202430.0530.9929.9130.3830.342,335,884
Jun 12, 202429.5430.7629.3530.0830.041,841,959
Jun 11, 202428.4129.6627.8229.6229.581,745,378
Jun 7, 202429.1629.6028.5628.8128.771,800,496
Jun 6, 202429.8530.1928.5028.7628.722,420,961
Jun 5, 202430.1830.8029.6329.7329.692,078,130
Jun 4, 202431.3531.3730.0030.7030.662,068,569
Jun 3, 202431.6532.5030.7431.1731.122,676,322
May 31, 202430.2632.5630.2631.5031.453,272,947
May 30, 202429.9130.8029.4830.2530.211,654,092
May 29, 202430.1730.6729.8430.1830.141,866,553
May 28, 202431.0031.4830.2930.3530.311,777,147
May 27, 202430.3931.2029.8531.1531.102,343,858
May 24, 202432.0032.3030.1030.1030.064,250,681
May 23, 202433.1033.9832.5032.7032.656,403,808
May 22, 202431.7632.5031.3032.4832.432,042,384
May 21, 202431.9932.0031.2431.4731.421,126,068
May 20, 202432.1532.3031.6131.9831.931,494,284
May 17, 202431.2531.8430.9131.8431.791,369,996
May 16, 202431.7831.8031.0831.3731.321,254,256
May 15, 202432.1732.3031.2331.3331.281,333,648
May 14, 202432.3032.8031.8331.9731.921,793,984
May 13, 202432.7732.8031.2731.3431.291,682,796
May 10, 202434.0134.2832.4932.5732.522,007,672
May 9, 202433.9034.3033.7933.9133.861,675,958
May 8, 202434.7834.7833.6033.8233.772,430,264
May 7, 202434.7435.0934.2534.8334.782,308,684
May 6, 202434.6634.9034.2234.7534.702,469,780
Apr 30, 202434.4034.9633.9534.2134.162,838,048
Apr 29, 202434.5835.0934.3034.5234.473,554,050
Apr 26, 202432.8534.2032.6133.8433.793,319,980
Apr 25, 202432.9533.9032.7432.9732.922,948,200
Apr 24, 202432.0332.9231.9032.9032.852,710,292
Apr 23, 202431.2232.8931.2231.9431.893,245,529
Apr 22, 202430.5131.3929.7330.9630.921,857,153
Apr 19, 202431.2031.9830.7830.9630.922,126,725
Apr 18, 202431.3032.5430.7331.7131.663,116,439
Apr 17, 202429.4031.5629.4031.3031.253,347,768
Apr 16, 202431.1132.7228.8528.8628.824,282,737
Apr 15, 202434.2134.5231.3632.0031.953,846,135
Apr 12, 202435.1635.3633.5933.6433.593,296,038
Apr 11, 202435.1036.8534.5035.1535.103,577,828
Apr 10, 202435.4538.0034.6335.7735.725,133,617
Apr 9, 202434.9935.4834.1435.2635.213,913,168
Apr 8, 202435.1735.6733.9634.1534.102,996,476
Apr 3, 202436.5637.1735.2035.2235.173,854,591
Apr 2, 202437.9938.5036.6037.1737.123,880,076
Apr 1, 202438.1238.8037.5138.0337.974,276,013
Mar 29, 202436.9037.9936.4237.8537.804,961,756
Mar 28, 202435.6637.7335.6637.0436.995,384,856
Mar 27, 202438.0438.3735.5535.6635.615,140,015
Mar 26, 202439.1340.0037.9238.0437.985,543,753
Mar 25, 202440.9942.4839.4139.5139.456,614,749
Mar 22, 202441.7043.6540.3341.6541.598,330,508
Mar 21, 202444.0144.4442.2042.2642.2010,698,290
Mar 20, 202442.6646.0042.0045.5645.4914,793,950
Mar 19, 202444.6248.0244.1044.1044.0416,573,230
Mar 18, 202445.2447.8044.1244.6044.5420,763,440
Mar 15, 202436.5042.1635.5142.1642.1013,927,880
Mar 14, 202433.2136.5033.0635.1335.089,931,436
Mar 13, 202432.8333.2232.3132.7032.653,027,405
Mar 12, 202432.5533.3332.3432.9232.873,419,309
Mar 11, 202432.4732.6331.8332.5032.453,354,952
Mar 8, 202432.8233.5032.0132.8132.764,583,455
Mar 7, 202436.1036.9833.3533.4033.358,212,561
Mar 6, 202432.8034.8032.5834.4834.436,005,901
Mar 5, 202434.1834.5032.9233.1733.125,681,686
Mar 4, 202432.6034.8232.2334.8234.778,049,898
Mar 1, 202432.5033.4131.7232.5832.534,896,309
Feb 29, 202429.1831.9429.1131.7231.675,280,081
Feb 28, 202432.7533.7829.5729.6229.587,659,417

Related Tickers

688582.SS Anhui XDLK Microsystem Corporation Limited
60.68
-9.16%
 
300679.SZ Electric Connector Technology Co., Ltd.
62.23
-1.03%
 
001308.SZ Shenzhen KTC Technology Co., Ltd.
23.91
-6.09%
 
301628.SZ SHENZHEN Q AND D C
93.24
-3.38%
 
6806.T Hirose Electric Co.,Ltd.
17,410.00
-3.49%
 
002139.SZ Shenzhen Topband Co., Ltd.
16.39
-8.49%
 
300403.SZ Hanyu Group Joint-Stock Co., Ltd.
20.16
-4.86%
 
002222.SZ CASTECH Inc.
35.19
-4.89%
 
688629.SS Sichuan Huafeng Technology Co., LTD.
61.28
-15.89%
 
002850.SZ Shenzhen Kedali Industry Co., Ltd.
130.88
-3.40%