Gansu Jingyuan Coal Industry & Electricity Power Co., Ltd - 000552.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.54	2.51	2.51	2.55	2.51	47.62M
August 15, 2025	2.51	2.53	2.53	2.54	2.51	30.32M
August 14, 2025	2.56	2.51	2.51	2.56	2.51	39.25M
August 13, 2025	2.57	2.56	2.56	2.58	2.55	34.94M
August 12, 2025	2.55	2.58	2.58	2.58	2.55	41.56M
August 11, 2025	2.56	2.55	2.55	2.57	2.54	33.09M
August 08, 2025	2.54	2.55	2.55	2.56	2.53	29.1M
August 07, 2025	2.55	2.55	2.55	2.57	2.51	42.78M
August 06, 2025	2.53	2.55	2.55	2.57	2.53	45.14M
August 05, 2025	2.52	2.53	2.53	2.54	2.51	29.53M
August 04, 2025	2.48	2.52	2.52	2.52	2.47	29.41M
August 01, 2025	2.48	2.49	2.49	2.51	2.47	35.68M
July 31, 2025	2.54	2.48	2.48	2.55	2.47	73.95M
July 30, 2025	2.57	2.55	2.55	2.58	2.54	44.26M
July 29, 2025	2.55	2.55	2.55	2.56	2.51	41.18M
July 28, 2025	2.6	2.55	2.55	2.6	2.54	74.97M
July 25, 2025	2.67	2.63	2.63	2.7	2.61	68.85M
July 24, 2025	2.64	2.67	2.67	2.67	2.59	83.02M
July 23, 2025	2.7	2.65	2.65	2.71	2.63	102.01M
July 22, 2025	2.57	2.67	2.67	2.67	2.53	122.18M
July 21, 2025	2.51	2.56	2.56	2.56	2.51	62.92M
July 18, 2025	2.49	2.5	2.5	2.53	2.48	39.39M
July 17, 2025	2.49	2.47	2.47	2.49	2.47	28.29M
July 16, 2025	2.49	2.48	2.48	2.5	2.47	38.95M
July 15, 2025	2.58	2.49	2.49	2.59	2.48	93.92M
July 14, 2025	2.61	2.61	2.61	2.64	2.58	70.78M
July 11, 2025	2.6	2.61	2.61	2.62	2.57	71.59M
July 10, 2025	2.54	2.6	2.6	2.61	2.52	103.35M
July 09, 2025	2.56	2.58	2.51	2.6	2.56	58.08M
July 08, 2025	2.55	2.55	2.48	2.56	2.52	38.33M
July 07, 2025	2.53	2.55	2.48	2.55	2.51	37.44M
July 04, 2025	2.52	2.52	2.45	2.55	2.51	42.49M
July 03, 2025	2.51	2.52	2.45	2.58	2.51	63.02M
July 02, 2025	2.47	2.5	2.43	2.51	2.46	58.73M
July 01, 2025	2.47	2.47	2.4	2.47	2.45	22.35M
June 30, 2025	2.48	2.47	2.4	2.49	2.46	31.19M
June 27, 2025	2.45	2.48	2.41	2.49	2.44	50.71M
June 26, 2025	2.45	2.44	2.38	2.47	2.44	37.21M
June 25, 2025	2.44	2.45	2.39	2.46	2.43	31.73M
June 24, 2025	2.45	2.44	2.38	2.46	2.41	46.94M
June 23, 2025	2.44	2.46	2.4	2.47	2.43	36.77M
June 20, 2025	2.43	2.43	2.43	2.45	2.42	25.52M
June 19, 2025	2.44	2.43	2.43	2.45	2.41	35.09M
June 18, 2025	2.46	2.45	2.45	2.47	2.43	27.61M
June 17, 2025	2.44	2.47	2.47	2.47	2.42	46.91M
June 16, 2025	2.43	2.44	2.44	2.45	2.42	36.54M
June 13, 2025	2.41	2.42	2.42	2.44	2.41	40.47M
June 12, 2025	2.44	2.41	2.41	2.44	2.41	22.32M
June 11, 2025	2.43	2.43	2.43	2.45	2.41	36.03M
June 10, 2025	2.43	2.42	2.42	2.44	2.4	28.84M
June 09, 2025	2.42	2.43	2.43	2.44	2.41	26.78M
June 06, 2025	2.42	2.43	2.43	2.44	2.41	27.46M
June 05, 2025	2.42	2.41	2.41	2.44	2.4	24.46M
June 04, 2025	2.41	2.42	2.42	2.43	2.39	31.02M
June 03, 2025	2.4	2.4	2.4	2.41	2.39	18.07M
May 30, 2025	2.41	2.4	2.4	2.42	2.39	21.26M
May 29, 2025	2.4	2.42	2.42	2.42	2.39	20.91M
May 28, 2025	2.39	2.39	2.39	2.4	2.38	15.12M
May 27, 2025	2.39	2.39	2.39	2.4	2.37	26.68M
May 26, 2025	2.38	2.39	2.39	2.4	2.37	21.82M

Gansu Jingyuan Coal Industry & Electricity Power Co., Ltd (000552.SZ) SHZ