Shenzhen Guangju Energy Co., Ltd. - 000096.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	10.57	10.41	10.41	10.59	10.4	4.68M
December 10, 2025	10.64	10.55	10.55	10.64	10.47	4.82M
December 09, 2025	10.87	10.65	10.65	10.88	10.61	5.25M
December 08, 2025	10.79	10.87	10.87	10.9	10.75	4.35M
December 05, 2025	10.73	10.78	10.78	10.8	10.6	4.78M
December 04, 2025	10.94	10.73	10.73	11.02	10.73	5.03M
December 03, 2025	11.02	10.94	10.94	11.09	10.89	4.34M
December 02, 2025	10.92	11.02	11.02	11.09	10.84	5.95M
December 01, 2025	10.84	10.98	10.98	11.02	10.84	5.72M
November 28, 2025	10.79	10.83	10.83	10.83	10.69	3.95M
November 27, 2025	10.79	10.8	10.8	10.82	10.7	4.3M
November 26, 2025	10.84	10.75	10.75	10.91	10.74	5.39M
November 25, 2025	10.92	10.89	10.89	10.96	10.86	6.15M
November 24, 2025	10.97	10.91	10.91	11.04	10.81	7M
November 21, 2025	11.39	10.97	10.97	11.48	10.96	10.22M
November 20, 2025	11.77	11.46	11.46	11.77	11.43	8.74M
November 19, 2025	11.86	11.79	11.79	11.9	11.71	5.96M
November 18, 2025	12.01	11.84	11.84	12.03	11.81	7.69M
November 17, 2025	11.91	12.05	12.05	12.08	11.85	8.88M
November 14, 2025	11.84	11.91	11.91	12.04	11.83	9.95M
November 13, 2025	11.77	11.88	11.88	11.9	11.71	6.59M
November 12, 2025	12.02	11.87	11.87	12.1	11.82	9.84M
November 11, 2025	11.88	11.91	11.91	11.98	11.81	7.93M
November 10, 2025	11.81	11.9	11.9	11.98	11.72	10.66M
November 07, 2025	11.59	11.8	11.8	11.86	11.56	11.23M
November 06, 2025	11.62	11.6	11.6	11.63	11.51	4.48M
November 05, 2025	11.54	11.62	11.62	11.63	11.48	5.31M
November 04, 2025	11.65	11.54	11.54	11.65	11.49	5.55M
November 03, 2025	11.61	11.65	11.65	11.65	11.55	4.49M
October 31, 2025	11.52	11.59	11.59	11.6	11.47	6.5M
October 30, 2025	11.7	11.58	11.58	11.84	11.58	8.13M
October 29, 2025	11.68	11.74	11.74	11.76	11.61	7.81M
October 28, 2025	11.65	11.73	11.73	11.73	11.56	8.91M
October 27, 2025	11.75	11.67	11.67	11.78	11.54	11.31M
October 24, 2025	12	11.72	11.72	12	11.71	22.72M
October 23, 2025	11.8	12.18	12.18	12.2	11.62	39.36M
October 22, 2025	11.45	11.61	11.61	11.69	11.42	12.02M
October 21, 2025	11.27	11.46	11.46	11.46	11.26	8.14M
October 20, 2025	11.26	11.29	11.29	11.31	11.15	5.85M
October 17, 2025	11.29	11.13	11.13	11.33	11.13	4.82M
October 16, 2025	11.37	11.29	11.29	11.39	11.28	3.53M
October 15, 2025	11.4	11.39	11.39	11.44	11.32	5.19M
October 14, 2025	11.4	11.41	11.41	11.49	11.35	7.43M
October 13, 2025	11.34	11.35	11.35	11.37	11.1	7.4M
October 10, 2025	11.3	11.55	11.55	11.69	11.28	11.14M
October 09, 2025	11.31	11.34	11.34	11.46	11.3	5.89M
September 30, 2025	11.27	11.37	11.37	11.5	11.17	7.54M
September 29, 2025	11.35	11.28	11.28	11.38	11.14	4.1M
September 26, 2025	11.3	11.35	11.35	11.43	11.27	3.73M
September 25, 2025	11.53	11.36	11.36	11.53	11.35	4.91M
September 24, 2025	11.17	11.57	11.57	11.65	11.13	10.25M
September 23, 2025	11.23	11.19	11.19	11.24	11.01	7.37M
September 22, 2025	11.45	11.24	11.24	11.45	11.19	6.95M
September 19, 2025	11.52	11.47	11.47	11.55	11.39	4.78M
September 18, 2025	11.71	11.51	11.51	11.74	11.43	7.41M
September 17, 2025	11.73	11.75	11.75	11.82	11.71	6.46M
September 16, 2025	11.58	11.75	11.75	11.75	11.58	5.85M
September 15, 2025	11.69	11.62	11.62	11.72	11.58	4.66M
September 12, 2025	11.76	11.68	11.68	11.78	11.67	5.4M
September 11, 2025	11.77	11.77	11.77	11.78	11.64	5.15M

Shenzhen Guangju Energy Co., Ltd. (000096.SZ) SHZ