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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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