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
¥25.95 CNY +0.04 (+0.2%)
Close on Oct 19, 2026
- Day range
- ¥24.75 – ¥26.19 CNYOct 19, 2026
- Volume
- 10.67M sharesOct 19, 2026
- Market cap
- ¥7.92B CNYAt the close on Oct 19, 2026 · price × 305.2M shares outstanding
- 52-week range
- ¥23.20 – ¥48.04 CNYLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · SZSE:300499 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥25.95 | +0.04 | +0.2% | ¥25.78 | ¥26.19 | ¥24.75 | 10,672,435 | |
| ¥25.91 | -0.27 | -1.0% | ¥26.80 | ¥27.00 | ¥25.72 | 11,641,060 | |
| ¥26.18 | -1.23 | -4.5% | ¥26.32 | ¥27.06 | ¥26.08 | 13,368,196 | |
| ¥27.41 | -1.09 | -3.8% | ¥28.24 | ¥28.40 | ¥27.40 | 10,285,659 | |
| ¥28.50 | +0.64 | +2.3% | ¥27.01 | ¥29.10 | ¥26.23 | 20,117,531 | |
| ¥27.86 | -0.82 | -2.9% | ¥28.43 | ¥28.59 | ¥27.63 | 13,306,663 | |
| ¥28.68 | -1.23 | -4.1% | ¥29.72 | ¥29.84 | ¥26.92 | 25,911,480 | |
| ¥29.91 | -1.50 | -4.8% | ¥31.45 | ¥31.70 | ¥29.56 | 15,673,208 | |
| ¥31.41 | -2.07 | -6.2% | ¥33.61 | ¥33.80 | ¥31.32 | 20,984,051 | |
| ¥33.48 | -0.02 | -0.1% | ¥33.55 | ¥33.99 | ¥33.00 | 11,757,041 | |
| ¥33.50 | -2.42 | -6.7% | ¥35.93 | ¥36.27 | ¥33.27 | 20,304,645 | |
| ¥35.92 | -0.10 | -0.3% | ¥35.74 | ¥36.75 | ¥35.45 | 19,873,885 | |
| ¥36.02 | -0.28 | -0.8% | ¥36.42 | ¥37.24 | ¥35.85 | 20,409,818 | |
| ¥36.30 | -0.74 | -2.0% | ¥37.33 | ¥37.88 | ¥36.14 | 28,349,748 | |
| ¥37.04 | -0.68 | -1.8% | ¥37.35 | ¥38.54 | ¥36.90 | 31,969,000 | |
| ¥37.72 | -0.54 | -1.4% | ¥39.10 | ¥39.12 | ¥37.03 | 34,375,172 | |
| ¥38.26 | +0.08 | +0.2% | ¥38.60 | ¥39.58 | ¥38.00 | 37,887,891 | |
| ¥38.18 | +0.32 | +0.8% | ¥37.43 | ¥38.55 | ¥36.86 | 36,433,344 | |
| ¥37.86 | +1.16 | +3.2% | ¥37.66 | ¥38.58 | ¥36.97 | 41,126,512 | |
| ¥36.70 | +1.80 | +5.2% | ¥33.92 | ¥36.89 | ¥33.52 | 39,610,996 | |
| ¥34.90 | -1.63 | -4.5% | ¥36.00 | ¥36.52 | ¥33.41 | 45,163,160 | |
| ¥36.53 | -0.29 | -0.8% | ¥36.80 | ¥38.62 | ¥36.33 | 53,664,984 | |
| ¥36.82 | +2.86 | +8.4% | ¥33.63 | ¥37.00 | ¥33.00 | 52,685,227 | |
| ¥33.96 | -1.95 | -5.4% | ¥35.37 | ¥35.58 | ¥33.60 | 44,767,195 | |
| ¥35.91 | +2.91 | +8.8% | ¥32.67 | ¥37.15 | ¥31.01 | 58,123,684 | |
| ¥33.00 | -0.84 | -2.5% | ¥34.83 | ¥36.59 | ¥32.20 | 49,149,734 | |
| ¥33.84 | +1.41 | +4.3% | ¥33.00 | ¥34.58 | ¥32.51 | 44,284,312 | |
| ¥32.43 | -0.01 | 0.0% | ¥31.57 | ¥33.28 | ¥31.57 | 27,722,332 | |
| ¥32.44 | +0.02 | +0.1% | ¥32.39 | ¥33.35 | ¥31.48 | 27,245,590 | |
| ¥32.42 | +1.50 | +4.9% | ¥30.03 | ¥32.60 | ¥29.98 | 30,291,557 | |
| ¥30.92 | -0.58 | -1.8% | ¥31.49 | ¥32.48 | ¥30.86 | 32,836,887 | |
| ¥31.50 | +1.65 | +5.5% | ¥30.25 | ¥31.68 | ¥29.49 | 35,966,320 | |
| ¥29.85 | -0.95 | -3.1% | ¥30.60 | ¥30.80 | ¥29.13 | 31,025,232 | |
| ¥30.80 | +1.85 | +6.4% | ¥28.93 | ¥31.36 | ¥28.12 | 45,006,031 | |
| ¥28.95 | +0.69 | +2.4% | ¥28.43 | ¥29.27 | ¥27.88 | 27,211,680 | |
| ¥28.26 | +1.03 | +3.8% | ¥27.06 | ¥28.93 | ¥26.87 | 16,500,555 | |
| ¥27.23 | +0.05 | +0.2% | ¥27.93 | ¥27.95 | ¥26.87 | 10,389,598 | |
| ¥27.18 | -2.42 | -8.2% | ¥28.86 | ¥28.95 | ¥27.10 | 16,719,873 | |
| ¥29.60 | -0.88 | -2.9% | ¥30.24 | ¥30.35 | ¥29.13 | 20,263,523 | |
| ¥30.48 | +0.73 | +2.5% | ¥29.80 | ¥30.50 | ¥29.40 | 22,658,836 | |
| ¥29.75 | +1.44 | +5.1% | ¥28.87 | ¥29.99 | ¥28.87 | 25,249,732 | |
| ¥28.31 | -0.42 | -1.5% | ¥29.22 | ¥29.60 | ¥28.30 | 17,807,229 | |
| ¥28.73 | +0.44 | +1.6% | ¥28.39 | ¥29.13 | ¥28.01 | 16,724,928 | |
| ¥28.29 | -0.06 | -0.2% | ¥28.70 | ¥29.00 | ¥28.03 | 15,829,523 | |
| ¥28.35 | -0.75 | -2.6% | ¥29.20 | ¥29.50 | ¥27.90 | 16,954,367 | |
| ¥29.10 | +1.09 | +3.9% | ¥28.03 | ¥29.27 | ¥27.54 | 24,462,943 | |
| ¥28.01 | +0.11 | +0.4% | ¥27.51 | ¥28.54 | ¥27.13 | 19,411,123 | |
| ¥27.90 | +0.85 | +3.1% | ¥26.70 | ¥28.29 | ¥26.69 | 21,639,385 | |
| ¥27.05 | +1.85 | +7.3% | ¥25.63 | ¥27.25 | ¥25.41 | 20,785,420 | |
| ¥25.20 | +0.16 | +0.6% | ¥25.06 | ¥25.66 | ¥24.81 | 12,536,951 | |
| ¥25.04 | +1.24 | +5.2% | ¥25.49 | ¥26.14 | ¥24.93 | 19,196,107 | |
| ¥23.80 | -2.00 | -7.8% | ¥25.51 | ¥25.70 | ¥23.58 | 17,456,031 | |
| ¥25.80 | -0.13 | -0.5% | ¥26.00 | ¥26.02 | ¥24.65 | 14,894,800 | |
| ¥25.93 | -2.04 | -7.3% | ¥27.12 | ¥27.49 | ¥25.80 | 17,400,645 | |
| ¥27.97 | +0.96 | +3.6% | ¥27.09 | ¥28.03 | ¥26.52 | 14,802,723 | |
| ¥27.01 | -0.79 | -2.8% | ¥27.38 | ¥27.95 | ¥26.80 | 12,423,208 | |
| ¥27.80 | -0.37 | -1.3% | ¥28.42 | ¥29.38 | ¥27.35 | 20,733,607 | |
| ¥28.17 | +0.44 | +1.6% | ¥27.20 | ¥29.80 | ¥27.01 | 29,315,275 | |
| ¥27.73 | +1.57 | +6.0% | ¥26.45 | ¥27.78 | ¥23.20 | 29,837,801 | |
| ¥26.16 | -2.47 | -8.6% | ¥29.85 | ¥29.85 | ¥25.40 | 26,652,199 |
- 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.