Guangzhou Goaland Energy Conservation Tech

高澜股份 SZ300499 Forward-adjusted GEM

31.41 -2.07 (-6.18%)

Sectors

ThemeControlled Nuclear Fusion -0.60% ThemeFlexible DC Transmission -0.76% ThemeVehicle Thermal Management -0.39% ThemeUltra-high Voltage -0.39%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

33.61

High

33.80

Low

31.32

Prev close

33.48

Amplitude

7.41%

Volume

21.0M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

34.07

MA10

35.78

MA20

35.49

MA60

31.60

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	33.61	33.80	31.32	31.41	21M
2	2026-09-29	33.55	33.99	33.00	33.48	12M
3	2026-09-28	35.93	36.27	33.27	33.50	20M
4	2026-09-24	35.74	36.75	35.45	35.92	20M
5	2026-09-23	36.42	37.24	35.85	36.02	20M
6	2026-09-22	37.33	37.88	36.14	36.30	28M
7	2026-09-21	37.35	38.54	36.90	37.04	32M
8	2026-09-18	39.10	39.12	37.03	37.72	34M
9	2026-09-17	38.60	39.58	38.00	38.26	38M
10	2026-09-16	37.43	38.55	36.86	38.18	36M
11	2026-09-15	37.66	38.58	36.97	37.86	41M
12	2026-09-14	33.92	36.89	33.52	36.70	40M

52W

Data range

23.20 33.1% 47.97

High/low over the last 250 trading days, and where the price sits.

← Stocks