Shanghai - Delayed Quote CNY

GoodWe Technologies Co., Ltd. (688390.SS)

40.86

+0.22

+(0.54%)

As of 2:34:12 PM GMT+8. Market Open.

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 19, 2025	40.50	41.14	40.15	40.86	40.86	2,784,896
May 16, 2025	40.80	41.75	40.60	40.64	40.64	3,594,757
May 15, 2025	42.14	42.14	40.77	40.82	40.82	5,203,353
May 14, 2025	42.52	42.74	41.69	42.35	42.35	5,403,493
May 13, 2025	42.81	44.66	42.40	42.94	42.94	10,739,685
May 12, 2025	41.22	42.50	41.21	42.30	42.30	6,275,315
May 9, 2025	41.80	41.83	40.70	40.78	40.78	4,899,331
May 8, 2025	40.60	42.33	40.31	42.06	42.06	7,145,273
May 7, 2025	41.62	41.95	40.46	40.70	40.70	5,102,224
May 6, 2025	39.80	40.87	39.71	40.68	40.68	5,928,914
Apr 30, 2025	40.50	41.17	39.71	39.81	39.81	5,401,771
Apr 29, 2025	40.80	42.24	40.38	40.81	40.81	7,243,762
Apr 28, 2025	40.50	41.37	39.70	41.05	41.05	5,508,907
Apr 25, 2025	39.91	41.20	39.58	40.01	40.01	4,206,357
Apr 24, 2025	41.12	41.56	39.54	39.73	39.73	4,488,179
Apr 23, 2025	41.19	42.03	40.91	41.01	41.01	3,693,498
Apr 22, 2025	42.31	42.64	40.66	40.83	40.83	6,588,936
Apr 21, 2025	41.92	43.42	41.42	42.58	42.58	3,341,894
Apr 18, 2025	42.83	43.40	41.77	41.92	41.92	3,982,875
Apr 17, 2025	43.88	44.39	41.81	42.89	42.89	6,492,457
Apr 16, 2025	44.15	45.20	43.40	44.00	44.00	5,162,768
Apr 15, 2025	43.50	44.46	42.01	44.16	44.16	4,983,002
Apr 14, 2025	43.90	44.50	42.72	42.95	42.95	4,893,235
Apr 11, 2025	43.32	44.59	43.05	43.60	43.60	5,636,252
Apr 10, 2025	41.60	44.70	41.60	44.30	44.30	10,673,337
Apr 9, 2025	37.99	40.58	35.80	40.20	40.20	7,633,981
Apr 8, 2025	42.00	42.00	38.20	39.32	39.32	7,289,684
Apr 7, 2025	43.50	45.00	37.71	38.07	38.07	10,602,801
Apr 3, 2025	47.88	48.38	46.01	47.14	47.14	7,423,854
Apr 2, 2025	48.45	49.55	48.40	48.96	48.96	6,008,373
Apr 1, 2025	45.00	49.80	45.00	49.30	49.30	14,528,886
Mar 31, 2025	47.55	48.42	44.90	45.05	45.05	9,300,822
Mar 28, 2025	47.00	50.70	46.88	48.00	48.00	13,864,991
Mar 27, 2025	46.85	47.57	46.65	46.87	46.87	7,473,908
Mar 26, 2025	44.46	49.00	44.31	47.25	47.25	15,211,672
Mar 25, 2025	43.68	44.98	43.21	44.68	44.68	7,820,614
Mar 24, 2025	45.92	46.17	42.33	43.48	43.48	10,520,647
Mar 21, 2025	45.83	46.75	45.09	45.95	45.95	8,478,779
Mar 20, 2025	45.12	47.20	45.12	46.00	46.00	10,018,523
Mar 19, 2025	42.36	47.76	41.68	45.94	45.94	18,584,922
Mar 18, 2025	41.95	43.28	41.54	42.65	42.65	7,360,024
Mar 17, 2025	41.20	42.79	41.20	41.61	41.61	7,098,270
Mar 14, 2025	40.37	41.73	39.95	41.00	41.00	6,317,940
Mar 13, 2025	41.80	42.23	40.00	40.63	40.63	5,971,157
Mar 12, 2025	41.93	42.84	41.39	42.03	42.03	6,103,731
Mar 11, 2025	40.77	42.31	40.46	42.20	42.20	8,413,882
Mar 10, 2025	38.88	41.75	38.88	41.43	41.43	9,910,226
Mar 7, 2025	39.42	39.84	38.51	38.87	38.87	5,258,104
Mar 6, 2025	39.11	40.03	38.88	39.62	39.62	5,497,795
Mar 5, 2025	39.98	39.98	38.78	38.97	38.97	4,958,136
Mar 4, 2025	40.30	40.55	39.18	39.98	39.98	6,164,604
Mar 3, 2025	40.40	41.50	40.27	40.62	40.62	6,253,864
Feb 28, 2025	41.70	42.50	40.36	40.40	40.40	7,495,964
Feb 27, 2025	42.29	42.67	41.22	41.83	41.83	7,143,438
Feb 26, 2025	41.14	42.36	40.92	42.29	42.29	10,362,869
Feb 25, 2025	40.67	41.87	40.64	40.90	40.90	6,739,924
Feb 24, 2025	40.71	41.48	40.17	41.27	41.27	7,377,399
Feb 21, 2025	40.60	41.10	39.90	40.77	40.77	7,056,887
Feb 20, 2025	41.00	41.07	40.10	40.47	40.47	5,843,489
Feb 19, 2025	39.80	41.50	39.48	41.25	41.25	8,301,217
Feb 18, 2025	41.65	41.96	39.80	40.26	40.26	9,659,845
Feb 17, 2025	40.05	41.29	39.98	40.27	40.27	6,173,870
Feb 14, 2025	39.22	41.45	39.22	40.50	40.50	8,597,603
Feb 13, 2025	39.90	40.69	39.38	39.40	39.40	5,537,678
Feb 12, 2025	39.50	40.29	39.22	40.12	40.12	4,802,528
Feb 11, 2025	40.40	40.40	39.45	39.51	39.51	4,922,211
Feb 10, 2025	40.92	41.00	39.78	40.52	40.52	5,695,806
Feb 7, 2025	39.54	41.50	39.49	40.70	40.70	9,880,876
Feb 6, 2025	38.44	39.85	37.90	39.68	39.68	6,545,140
Feb 5, 2025	38.66	39.15	37.90	38.63	38.63	5,247,306
Jan 27, 2025	40.81	41.53	38.17	38.35	38.35	7,157,764
Jan 24, 2025	39.70	41.68	39.61	40.99	40.99	8,353,806
Jan 23, 2025	37.92	43.33	37.60	40.94	40.94	12,491,703
Jan 22, 2025	37.92	37.92	37.00	37.56	37.56	3,254,164
Jan 21, 2025	39.36	39.50	37.91	38.04	38.04	4,426,491
Jan 20, 2025	39.30	39.92	39.05	39.18	39.18	3,788,650
Jan 17, 2025	39.30	39.96	38.58	38.92	38.92	3,724,741
Jan 16, 2025	39.00	40.10	38.90	39.63	39.63	4,327,816
Jan 15, 2025	39.07	40.30	38.43	39.30	39.30	5,978,289
Jan 14, 2025	38.00	39.30	37.81	39.29	39.29	5,334,746
Jan 13, 2025	37.80	38.28	37.34	37.98	37.98	3,103,747
Jan 10, 2025	39.05	40.25	38.00	38.05	38.05	5,900,836
Jan 9, 2025	38.76	39.77	38.44	38.54	38.54	3,574,527
Jan 8, 2025	38.83	39.49	37.81	39.03	39.03	3,696,699
Jan 7, 2025	38.59	39.25	37.86	39.01	39.01	4,199,460
Jan 6, 2025	38.60	39.46	37.99	38.79	38.79	3,748,639
Jan 3, 2025	40.05	40.38	38.40	38.59	38.59	4,694,084
Jan 2, 2025	40.57	41.59	39.71	39.97	39.97	4,945,218
Dec 31, 2024	42.38	43.10	40.80	40.90	40.90	4,497,433
Dec 30, 2024	42.28	43.19	42.00	42.46	42.46	3,198,031
Dec 27, 2024	43.26	43.55	42.46	42.60	42.60	4,348,186
Dec 26, 2024	43.58	44.02	43.24	43.54	43.54	3,069,693
Dec 25, 2024	44.30	44.38	43.20	43.48	43.48	3,668,820
Dec 24, 2024	42.99	44.55	42.99	44.07	44.07	5,268,472
Dec 23, 2024	44.00	44.41	42.95	42.95	42.95	4,657,043
Dec 20, 2024	43.87	44.44	43.68	43.80	43.80	3,247,496
Dec 19, 2024	44.00	44.09	43.43	43.72	43.72	4,173,581
Dec 18, 2024	44.90	45.37	44.39	44.57	44.57	2,999,089
Dec 17, 2024	45.50	46.05	44.37	44.53	44.53	3,982,518
Dec 16, 2024	45.13	46.23	44.50	45.81	45.81	5,602,619
Dec 13, 2024	47.04	47.38	45.02	45.13	45.13	7,765,210
Dec 12, 2024	47.39	47.59	46.73	47.30	47.30	3,634,223
Dec 11, 2024	47.48	47.96	47.15	47.36	47.36	3,326,989
Dec 10, 2024	49.20	49.58	47.76	47.82	47.82	5,506,557
Dec 9, 2024	47.67	48.19	47.21	47.81	47.81	4,363,877
Dec 6, 2024	46.52	48.35	45.64	48.04	48.04	6,190,903
Dec 5, 2024	46.48	47.05	46.11	46.82	46.82	2,759,264
Dec 4, 2024	48.18	48.46	46.46	46.55	46.55	4,922,208
Dec 3, 2024	48.38	48.82	47.73	48.32	48.32	4,651,781
Dec 2, 2024	47.35	48.35	46.38	48.30	48.30	5,037,561
Nov 29, 2024	47.30	48.63	47.00	47.96	47.96	4,689,141
Nov 28, 2024	47.60	48.45	47.26	47.27	47.27	4,396,839
Nov 27, 2024	46.50	47.88	45.83	47.79	47.79	4,752,635
Nov 26, 2024	47.86	48.63	46.50	46.55	46.55	4,833,299
Nov 25, 2024	47.00	48.12	46.69	47.89	47.89	5,213,264
Nov 22, 2024	50.10	50.30	47.04	47.17	47.17	9,971,228
Nov 21, 2024	51.39	52.30	50.01	50.50	50.50	6,938,851
Nov 20, 2024	51.09	51.68	50.72	51.31	51.31	5,281,981
Nov 19, 2024	50.25	51.96	49.87	51.46	51.46	5,858,854
Nov 18, 2024	52.50	53.00	49.66	50.10	50.10	7,193,499
Nov 15, 2024	55.18	55.66	52.75	52.78	52.78	9,674,816
Nov 14, 2024	57.45	58.71	55.84	56.20	56.20	12,096,597
Nov 13, 2024	55.27	57.50	55.00	56.95	56.95	10,282,486
Nov 12, 2024	56.53	58.00	55.00	55.82	55.82	12,275,899
Nov 11, 2024	53.16	56.11	52.78	55.68	55.68	10,447,979
Nov 8, 2024	54.00	55.68	53.17	53.54	53.54	9,732,943
Nov 7, 2024	51.51	53.22	50.66	53.20	53.20	9,350,844
Nov 6, 2024	54.35	56.02	53.00	53.33	53.33	10,595,515
Nov 5, 2024	51.54	54.51	50.78	54.39	54.39	10,026,597
Nov 4, 2024	50.29	52.85	50.09	51.55	51.55	6,206,503
Nov 1, 2024	52.50	53.00	50.18	50.29	50.29	8,489,161
Oct 31, 2024	53.74	54.97	52.81	53.07	53.07	9,172,990
Oct 30, 2024	53.32	54.50	51.99	52.86	52.86	8,872,250
Oct 29, 2024	57.40	58.79	54.01	54.07	54.07	10,321,978
Oct 28, 2024	56.93	57.10	54.44	56.27	56.27	10,764,223
Oct 25, 2024	53.58	58.58	53.58	57.04	57.04	17,890,714
Oct 24, 2024	56.79	56.80	53.43	53.61	53.61	13,884,136
Oct 23, 2024	55.45	59.95	54.30	57.69	57.69	18,917,124
Oct 22, 2024	53.10	56.20	52.00	56.01	56.01	14,637,181
Oct 21, 2024	53.25	56.66	52.69	53.71	53.71	13,156,672
Oct 18, 2024	50.10	55.82	50.02	52.95	52.95	11,382,214
Oct 17, 2024	51.10	51.86	50.50	50.55	50.55	6,540,001
Oct 16, 2024	50.41	51.90	50.22	50.70	50.70	5,663,684
Oct 15, 2024	53.69	53.98	51.60	51.90	51.90	7,581,991
Oct 14, 2024	53.34	54.50	51.64	53.79	53.79	8,132,263
Oct 11, 2024	56.00	56.50	51.70	52.50	52.50	10,838,747
Oct 10, 2024	60.00	60.98	56.88	56.88	56.88	11,894,513
Oct 9, 2024	66.00	66.00	57.31	59.02	59.02	20,423,281
Oct 8, 2024	73.04	73.04	63.28	69.95	69.95	28,462,789
Sep 30, 2024	54.51	60.89	53.35	60.89	60.89	18,906,885
Sep 27, 2024	45.45	51.15	45.45	50.74	50.74	8,632,100
Sep 26, 2024	42.80	44.60	41.85	44.59	44.59	11,458,878
Sep 25, 2024	43.80	44.95	42.76	42.86	42.86	10,018,210
Sep 24, 2024	41.45	43.26	40.20	42.97	42.97	10,980,435
Sep 23, 2024	42.00	42.68	40.86	40.99	40.99	6,515,943
Sep 20, 2024	43.28	43.28	41.20	42.10	42.10	8,619,759
Sep 19, 2024	44.48	45.32	43.30	43.46	43.46	11,020,279
Sep 18, 2024	44.72	45.24	42.85	43.65	43.65	9,865,652
Sep 13, 2024	48.00	48.19	44.61	45.58	45.58	15,841,799
Sep 12, 2024	48.60	50.31	47.73	48.09	48.09	11,648,452
Sep 11, 2024	43.43	49.30	43.14	49.00	49.00	15,231,432
Sep 10, 2024	44.02	44.70	43.14	43.55	43.55	5,980,188
Sep 9, 2024	44.69	45.29	43.45	43.67	43.67	4,642,126
Sep 6, 2024	47.47	47.68	44.66	44.78	44.78	6,399,318
Sep 5, 2024	46.50	50.75	46.50	47.47	47.47	11,253,294
Sep 4, 2024	44.56	46.06	44.01	45.10	45.10	5,215,223
Sep 3, 2024	43.23	44.95	43.03	44.50	44.50	5,431,447
Sep 2, 2024	47.44	47.48	43.37	43.50	43.50	7,692,242
Aug 30, 2024	47.76	49.10	47.31	47.95	47.95	6,808,162
Aug 29, 2024	44.62	48.96	44.50	48.31	48.31	7,092,988
Aug 28, 2024	45.47	46.15	44.44	44.69	44.69	3,443,624
Aug 27, 2024	46.84	47.12	45.29	45.47	45.47	3,522,754
Aug 26, 2024	46.91	48.20	46.38	47.11	47.11	3,671,569
Aug 23, 2024	47.77	48.20	46.26	46.85	46.85	3,297,497
Aug 22, 2024	49.99	50.32	47.38	47.58	47.58	3,843,524
Aug 21, 2024	52.52	52.52	49.35	49.89	49.89	5,345,233
Aug 20, 2024	54.92	55.22	52.65	52.69	52.69	2,748,165
Aug 19, 2024	55.50	55.63	54.06	54.65	54.65	2,533,289
Aug 16, 2024	57.27	57.29	55.41	55.50	55.50	2,713,729
Aug 15, 2024	56.81	58.10	56.17	57.14	57.14	3,291,861
Aug 14, 2024	58.10	58.97	56.78	57.20	57.20	2,655,221
Aug 13, 2024	58.00	59.42	56.73	58.29	58.29	2,483,184
Aug 12, 2024	61.39	62.00	58.35	58.55	58.55	2,522,358
Aug 9, 2024	60.30	60.66	59.33	59.39	59.39	1,847,963
Aug 8, 2024	61.46	62.28	59.51	60.10	60.10	2,334,924
Aug 7, 2024	63.00	63.57	61.38	61.75	61.75	3,794,247
Aug 6, 2024	59.31	64.50	59.00	63.38	63.38	6,365,964
Aug 5, 2024	58.56	61.56	58.07	58.20	58.20	3,114,932
Aug 2, 2024	59.50	61.09	58.70	59.50	59.50	2,693,381
Aug 1, 2024	60.22	61.95	59.48	60.30	60.30	3,732,146
Jul 31, 2024	58.47	60.46	57.13	60.31	60.31	4,137,301
Jul 30, 2024	59.54	60.19	58.03	58.93	58.93	3,148,975
Jul 29, 2024	61.27	61.27	58.16	59.45	59.45	4,576,513
Jul 26, 2024	62.84	63.55	60.80	61.35	61.35	4,869,509
Jul 25, 2024	62.20	65.97	61.99	63.30	63.30	5,869,700
Jul 24, 2024	63.70	64.90	61.65	62.01	62.01	4,065,854
Jul 23, 2024	66.66	67.09	63.80	63.95	63.95	4,463,848
Jul 22, 2024	65.80	69.22	65.03	67.10	67.10	6,089,043
Jul 19, 2024	63.88	67.17	63.70	66.10	66.10	6,366,250
Jul 18, 2024	61.00	66.41	59.96	64.12	64.12	6,551,919
Jul 17, 2024	63.47	64.00	61.28	61.80	61.80	3,786,868
Jul 16, 2024	60.81	63.97	60.58	62.78	62.78	4,777,028
Jul 15, 2024	60.00	63.32	59.50	61.20	61.20	5,044,053
Jul 12, 2024	55.00	65.00	55.00	61.00	61.00	9,760,130
Jul 11, 2024	52.58	55.19	52.46	54.61	54.61	4,058,923
Jul 10, 2024	52.70	55.50	51.91	51.97	51.97	3,688,398
Jul 9, 2024	51.68	54.00	50.85	53.41	53.41	3,909,282
Jul 8, 2024	54.36	54.49	51.90	52.21	52.21	2,321,750
Jul 5, 2024	52.77	52.77	52.77	52.77	52.77	-
Jul 4, 2024	55.18	55.38	52.55	52.77	52.77	2,664,563
Jul 3, 2024	56.80	57.00	54.90	55.18	55.18	2,468,400
Jul 2, 2024	58.90	58.90	56.56	56.80	56.80	2,563,634
Jul 1, 2024	58.10	60.62	57.36	58.90	58.90	3,963,038
Jun 28, 2024	58.33	59.31	56.00	56.12	56.12	2,899,334
Jun 27, 2024	60.60	60.60	58.23	58.30	58.30	2,408,908
Jun 26, 2024	60.11	61.49	59.90	60.98	60.98	2,017,267
Jun 25, 2024	59.00	60.56	57.74	60.45	60.45	3,264,215
Jun 24, 2024	59.68	61.16	58.94	59.13	59.13	2,276,135
Jun 21, 2024	60.62	61.13	58.33	60.12	60.12	3,381,409
Jun 20, 2024	62.15	62.30	59.60	59.70	59.70	3,897,666
Jun 19, 2024	64.85	64.85	62.00	62.11	62.11	2,780,317
Jun 18, 2024	63.01	65.93	63.00	64.89	64.89	3,475,694
Jun 17, 2024	63.08	64.66	62.27	63.31	63.31	2,888,584
Jun 14, 2024	67.39	67.60	63.60	63.87	63.87	5,056,639
Jun 13, 2024	68.08	70.12	67.85	67.86	67.86	2,830,612
Jun 12, 2024	0.75 Dividend
Jun 12, 2024	70.35	70.76	67.66	68.92	68.92	2,195,159
Jun 12, 2024	1.4:1 Stock Splits
Jun 11, 2024	68.92	70.77	68.25	70.56	69.81	2,139,813
Jun 7, 2024	69.74	70.71	67.88	69.71	68.97	2,951,466
Jun 6, 2024	73.16	73.84	69.41	69.75	69.01	3,185,287
Jun 5, 2024	72.57	74.24	72.14	73.21	72.44	2,686,661
Jun 4, 2024	71.36	73.71	70.57	72.91	72.13	3,209,866
Jun 3, 2024	71.93	72.76	70.29	71.50	70.74	5,115,306
May 31, 2024	74.20	75.86	73.27	73.39	72.61	3,699,934
May 30, 2024	76.19	76.64	73.49	74.57	73.78	3,212,462
May 29, 2024	72.86	77.68	72.86	75.04	74.24	3,833,911
May 28, 2024	73.20	75.95	72.86	73.87	73.09	2,905,585
May 27, 2024	72.14	73.94	71.29	73.57	72.79	2,313,743
May 24, 2024	73.26	74.81	72.14	72.34	71.57	2,415,985
May 23, 2024	76.44	76.99	72.99	73.31	72.53	3,993,963
May 22, 2024	73.50	78.07	72.86	77.39	76.57	5,827,801
May 21, 2024	74.25	74.50	72.50	72.82	72.05	3,492,475
May 20, 2024	76.06	76.64	74.29	75.04	74.24	5,138,284

000068.SZ Shenzhen Huakong Seg Co., Ltd.

3.4600

+3.90%

6907.T GEOMATEC Co., Ltd.

723.00

-5.56%

300140.SZ CECEP Environmental Protection Co., Ltd.

6.04

+1.17%

301589.SZ XI'AN NOVASTAR TEC

141.61

+0.06%

002429.SZ Shenzhen MTC Co., Ltd.

4.4800

+0.68%

600563.SS Xiamen Faratronic Co., Ltd.

104.03

-1.80%

8154.T Kaga Electronics Co.,Ltd.

2,616.00

+2.42%

6479.T MINEBEA MITSUMI Inc.

2,047.50

-0.15%

KCE.BK KCE Electronics Public Company Limited

15.80

-3.07%

050090.KQ BK Holdings CO.,LTD.

781.00

-4.17%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

GoodWe Technologies Co., Ltd. (688390.SS)

Related Tickers