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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	2.35	2.34	2.34	2.36	2.33	34.24M
January 14, 2026	2.36	2.35	2.35	2.38	2.35	62.08M
January 13, 2026	2.38	2.37	2.37	2.38	2.36	52.11M
January 12, 2026	2.38	2.38	2.38	2.39	2.35	72.96M
January 09, 2026	2.38	2.39	2.39	2.4	2.37	63.71M
January 08, 2026	2.4	2.38	2.38	2.41	2.37	58.33M
January 07, 2026	2.38	2.39	2.39	2.4	2.35	81.25M
January 06, 2026	2.34	2.36	2.36	2.37	2.33	50.45M
January 05, 2026	2.32	2.34	2.34	2.34	2.31	34.71M
December 31, 2025	2.33	2.31	2.31	2.34	2.3	28.77M
December 30, 2025	2.34	2.33	2.33	2.35	2.32	38.29M
December 29, 2025	2.35	2.35	2.35	2.37	2.34	32.69M
December 26, 2025	2.35	2.35	2.35	2.37	2.34	31.38M
December 25, 2025	2.35	2.35	2.35	2.36	2.34	24.67M
December 24, 2025	2.34	2.35	2.35	2.36	2.32	27.25M
December 23, 2025	2.38	2.34	2.34	2.38	2.34	29.93M
December 22, 2025	2.37	2.37	2.37	2.38	2.36	28.16M
December 19, 2025	2.35	2.36	2.36	2.38	2.34	34.72M
December 18, 2025	2.35	2.35	2.35	2.37	2.34	32.35M
December 17, 2025	2.32	2.34	2.34	2.35	2.3	36.48M
December 16, 2025	2.36	2.33	2.33	2.36	2.31	38.09M
December 15, 2025	2.34	2.35	2.35	2.37	2.34	37.24M
December 12, 2025	2.39	2.34	2.34	2.39	2.34	42.95M
December 11, 2025	2.41	2.38	2.38	2.42	2.37	40.53M
December 10, 2025	2.41	2.42	2.42	2.42	2.39	31.34M
December 09, 2025	2.45	2.41	2.41	2.45	2.41	42.2M
December 08, 2025	2.48	2.45	2.45	2.48	2.44	48.06M
December 05, 2025	2.47	2.48	2.48	2.48	2.45	40.68M
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

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