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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	12.94	12.98	12.9	12.98	12.9	7.58M
July 07, 2025	12.87	12.94	12.94	12.94	12.76	6.77M
July 04, 2025	12.96	12.91	12.91	12.98	12.83	9.53M
July 03, 2025	13.08	13.01	13.01	13.14	12.99	9.14M
July 02, 2025	13.1	13.08	13.08	13.2	13.02	10.92M
July 01, 2025	13.13	13.12	13.12	13.18	12.95	11.38M
June 30, 2025	12.88	13.13	13.13	13.13	12.85	16.57M
June 27, 2025	13.05	12.87	12.87	13.05	12.84	16.32M
June 26, 2025	13.09	13.08	13.08	13.23	13.05	14.53M
June 25, 2025	13.15	13.13	13.13	13.19	13.03	13.72M
June 24, 2025	13.39	13.2	13.2	13.39	12.98	19.77M
June 23, 2025	13.94	13.83	13.83	14.06	13.77	11.06M
June 20, 2025	13.95	13.71	13.71	13.95	13.7	10.28M
June 19, 2025	14	14.1	14.1	14.39	13.81	16.53M
June 18, 2025	14.47	14.17	14.17	14.68	14.13	13.88M
June 17, 2025	14.18	14.46	14.46	14.46	13.92	20.55M
June 16, 2025	14.6	14.46	14.46	15.3	14.43	29.52M
June 13, 2025	13.8	14.2	14.2	14.23	13.8	26.16M
June 12, 2025	13.81	13.72	13.72	13.86	13.7	8.75M
June 11, 2025	13.75	13.84	13.84	13.87	13.72	9.99M
June 10, 2025	13.8	13.79	13.79	13.93	13.6	14.92M
June 09, 2025	13.78	13.8	13.8	13.85	13.76	10.48M
June 06, 2025	13.81	13.77	13.77	13.84	13.67	11.98M
June 05, 2025	14.11	13.85	13.85	14.11	13.7	21.38M
June 04, 2025	14.01	14.11	14.11	14.22	14	12.98M
June 03, 2025	14.35	14.11	14.11	14.41	14.08	20.33M
May 30, 2025	14.94	14.54	14.54	15.22	14.17	31.44M

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