Gansu Energy Chemical Co., Ltd. - 000552.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.47	2.47	2.47	2.5	2.46	41.73M
December 03, 2025	2.49	2.5	2.5	2.51	2.48	43.28M
December 02, 2025	2.51	2.5	2.5	2.51	2.47	44.73M
December 01, 2025	2.49	2.5	2.5	2.51	2.48	48.01M
November 28, 2025	2.47	2.48	2.48	2.49	2.46	49.41M
November 27, 2025	2.48	2.48	2.48	2.49	2.46	31.21M
November 26, 2025	2.47	2.47	2.47	2.51	2.47	39.09M
November 25, 2025	2.49	2.48	2.48	2.5	2.47	49.05M
November 24, 2025	2.49	2.47	2.47	2.5	2.45	55.94M
November 21, 2025	2.6	2.47	2.47	2.6	2.47	94.18M
November 20, 2025	2.65	2.6	2.6	2.66	2.6	42.29M
November 19, 2025	2.64	2.65	2.65	2.66	2.61	47.84M
November 18, 2025	2.75	2.65	2.65	2.75	2.63	85.84M
November 17, 2025	2.73	2.75	2.75	2.77	2.71	74.81M
November 14, 2025	2.73	2.73	2.73	2.75	2.72	59.25M
November 13, 2025	2.7	2.73	2.73	2.74	2.68	60.86M
November 12, 2025	2.7	2.7	2.7	2.73	2.69	57.84M
November 11, 2025	2.72	2.7	2.7	2.73	2.67	61.53M
November 10, 2025	2.72	2.72	2.72	2.75	2.7	53.19M
November 07, 2025	2.69	2.71	2.71	2.73	2.69	66.95M
November 06, 2025	2.68	2.7	2.7	2.72	2.66	78.26M
November 05, 2025	2.62	2.68	2.68	2.7	2.61	78.38M
November 04, 2025	2.63	2.64	2.64	2.66	2.62	58.07M
November 03, 2025	2.61	2.63	2.63	2.64	2.6	55.23M
October 31, 2025	2.62	2.59	2.59	2.64	2.58	82.04M
October 30, 2025	2.66	2.64	2.64	2.68	2.62	77.89M
October 29, 2025	2.61	2.67	2.67	2.68	2.59	73.42M
October 28, 2025	2.63	2.61	2.61	2.64	2.6	61.91M
October 27, 2025	2.65	2.64	2.64	2.67	2.59	86.8M
October 24, 2025	2.72	2.64	2.64	2.75	2.64	126.72M
October 23, 2025	2.68	2.73	2.73	2.78	2.67	167.67M
October 22, 2025	2.68	2.67	2.67	2.7	2.65	80.32M
October 21, 2025	2.67	2.69	2.69	2.71	2.62	122.28M
October 20, 2025	2.65	2.69	2.69	2.69	2.62	149.87M
October 17, 2025	2.62	2.63	2.63	2.67	2.61	99.44M
October 16, 2025	2.6	2.62	2.62	2.64	2.58	80.76M
October 15, 2025	2.6	2.6	2.6	2.63	2.58	59.25M
October 14, 2025	2.58	2.6	2.6	2.63	2.56	92.01M
October 13, 2025	2.55	2.57	2.57	2.58	2.52	53.47M
October 10, 2025	2.56	2.59	2.59	2.61	2.55	64.66M
October 09, 2025	2.51	2.56	2.56	2.57	2.5	56.47M
September 30, 2025	2.51	2.5	2.5	2.52	2.49	32.62M
September 29, 2025	2.53	2.52	2.52	2.53	2.47	49.17M
September 26, 2025	2.51	2.52	2.52	2.55	2.5	43.9M
September 25, 2025	2.54	2.51	2.51	2.54	2.49	48.65M
September 24, 2025	2.54	2.54	2.54	2.56	2.51	43.31M
September 23, 2025	2.56	2.54	2.54	2.56	2.5	50.48M
September 22, 2025	2.57	2.56	2.56	2.58	2.53	48.6M
September 19, 2025	2.56	2.57	2.57	2.59	2.53	57.32M
September 18, 2025	2.6	2.56	2.56	2.62	2.54	72.38M
September 17, 2025	2.58	2.59	2.59	2.61	2.57	69.72M
September 16, 2025	2.57	2.58	2.58	2.59	2.56	66.15M
September 15, 2025	2.53	2.56	2.56	2.57	2.52	62.33M
September 12, 2025	2.48	2.52	2.52	2.54	2.47	58.79M
September 11, 2025	2.48	2.48	2.48	2.49	2.45	33.85M
September 10, 2025	2.47	2.48	2.48	2.48	2.46	20.34M
September 09, 2025	2.47	2.47	2.47	2.49	2.46	34.29M
September 08, 2025	2.47	2.47	2.47	2.48	2.46	27.91M
September 05, 2025	2.45	2.47	2.47	2.48	2.44	33.27M
September 04, 2025	2.43	2.44	2.44	2.45	2.41	32.64M

Gansu Energy Chemical Co., Ltd. (000552.SZ) SHZ