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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	11.72	11.78	11.78	11.8	11.7	4.37M
September 09, 2025	11.81	11.72	11.72	11.81	11.67	4.8M
September 08, 2025	11.55	11.81	11.81	11.81	11.55	8.63M
September 05, 2025	11.47	11.55	11.55	11.55	11.36	5.67M
September 04, 2025	11.38	11.49	11.49	11.52	11.36	6.39M
September 03, 2025	11.69	11.44	11.44	11.69	11.42	7.89M
September 02, 2025	11.8	11.69	11.69	11.8	11.53	9.03M
September 01, 2025	11.78	11.8	11.8	11.83	11.7	6.82M
August 29, 2025	11.83	11.77	11.77	11.92	11.73	8.78M
August 28, 2025	12.01	11.85	11.85	12.11	11.61	16.23M
August 27, 2025	12.36	12.01	12.01	12.37	11.99	18.34M
August 26, 2025	12.33	12.4	12.4	12.44	12.28	12.6M
August 25, 2025	12.26	12.33	12.33	12.34	12.22	11.3M
August 22, 2025	12.33	12.26	12.26	12.35	12.2	11.6M
August 21, 2025	12.25	12.36	12.36	12.38	12.21	15.56M
August 20, 2025	12.1	12.26	12.26	12.26	12.06	12.37M
August 19, 2025	12.06	12.14	12.14	12.28	11.99	13.83M
August 18, 2025	12.05	12.08	12.08	12.11	12.02	11.51M
August 15, 2025	11.98	12.04	12.04	12.07	11.96	6.83M
August 14, 2025	12.24	12.04	12.04	12.29	12.04	10.25M
August 13, 2025	12.26	12.23	12.23	12.32	12.18	9.89M
August 12, 2025	12.12	12.3	12.3	12.42	12.09	18.75M
August 11, 2025	12.1	12.12	12.12	12.14	12.01	8.99M
August 08, 2025	12.1	12.1	12.1	12.13	12.04	5.38M
August 07, 2025	12.14	12.11	12.11	12.15	12.04	6.9M
August 06, 2025	12.16	12.12	12.12	12.18	12.08	8.22M
August 05, 2025	12.15	12.18	12.18	12.24	12.11	7.07M
August 04, 2025	12	12.15	12.15	12.15	11.9	6.09M
August 01, 2025	12.11	12.09	12.09	12.16	12	6.57M
July 31, 2025	12.34	12.12	12.12	12.35	12.09	9.87M
July 30, 2025	12.37	12.34	12.34	12.43	12.25	9.12M
July 29, 2025	12.51	12.37	12.37	12.53	12.32	8.51M
July 28, 2025	12.59	12.47	12.47	12.62	12.45	8.47M
July 25, 2025	12.54	12.55	12.55	12.58	12.48	9.88M
July 24, 2025	12.36	12.52	12.52	12.53	12.28	8.75M
July 23, 2025	12.51	12.38	12.38	12.65	12.35	9.72M
July 22, 2025	12.54	12.48	12.48	12.55	12.36	9.86M
July 21, 2025	12.42	12.53	12.53	12.55	12.4	8.97M
July 18, 2025	12.46	12.42	12.42	12.46	12.36	6.21M
July 17, 2025	12.41	12.46	12.46	12.49	12.38	4.99M
July 16, 2025	12.3	12.41	12.41	12.49	12.27	7.63M
July 15, 2025	12.58	12.31	12.31	12.58	12.22	13.72M
July 14, 2025	12.7	12.59	12.59	12.78	12.55	11.37M
July 11, 2025	12.82	12.79	12.79	12.82	12.68	8.87M
July 10, 2025	12.9	12.84	12.77	12.92	12.81	6.42M
July 09, 2025	12.96	12.89	12.81	13.04	12.86	8.06M

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