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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	2.47	2.43	2.43	2.48	2.42	35.95M
September 02, 2025	2.46	2.46	2.46	2.47	2.44	35.3M
September 01, 2025	2.47	2.46	2.46	2.48	2.44	39.07M
August 29, 2025	2.48	2.48	2.48	2.52	2.47	42.94M
August 28, 2025	2.5	2.48	2.48	2.51	2.44	55.11M
August 27, 2025	2.56	2.49	2.49	2.56	2.49	62.12M
August 26, 2025	2.56	2.56	2.56	2.57	2.54	44.18M
August 25, 2025	2.55	2.57	2.57	2.58	2.54	58.05M
August 22, 2025	2.55	2.54	2.54	2.56	2.51	51.35M
August 21, 2025	2.53	2.55	2.55	2.56	2.53	43.59M
August 20, 2025	2.52	2.54	2.54	2.54	2.51	34.2M
August 19, 2025	2.52	2.52	2.52	2.53	2.51	27.79M
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

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