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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.49	2.45	2.45	2.51	2.44	54.22M
February 12, 2026	2.52	2.5	2.5	2.54	2.49	55.17M
February 11, 2026	2.5	2.52	2.52	2.54	2.47	65.06M
February 10, 2026	2.47	2.49	2.49	2.52	2.44	61.02M
February 09, 2026	2.49	2.47	2.47	2.5	2.46	47.52M
February 06, 2026	2.47	2.47	2.47	2.5	2.44	55.6M
February 05, 2026	2.5	2.48	2.48	2.51	2.46	88.02M
February 04, 2026	2.41	2.54	2.54	2.54	2.41	129.95M
February 03, 2026	2.39	2.4	2.4	2.43	2.36	60.93M
February 02, 2026	2.46	2.36	2.36	2.46	2.35	97.93M
January 30, 2026	2.49	2.48	2.48	2.59	2.46	100.58M
January 29, 2026	2.48	2.5	2.5	2.51	2.46	98.69M
January 28, 2026	2.38	2.49	2.49	2.5	2.37	137.26M
January 27, 2026	2.43	2.38	2.38	2.43	2.36	69.41M
January 26, 2026	2.41	2.44	2.44	2.44	2.39	75.57M
January 23, 2026	2.4	2.4	2.4	2.41	2.38	63.41M
January 22, 2026	2.34	2.4	2.4	2.41	2.33	94.44M
January 21, 2026	2.36	2.34	2.34	2.36	2.33	42.05M
January 20, 2026	2.34	2.36	2.36	2.36	2.33	46.42M
January 19, 2026	2.31	2.34	2.34	2.34	2.31	32.5M
January 16, 2026	2.33	2.31	2.31	2.35	2.31	43.29M
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

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