Guoguang Electric Company Limited - 002045.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	14.24	14.12	14.12	14.24	14.01	12.96M
December 24, 2025	13.91	14.22	14.22	14.25	13.91	16.58M
December 23, 2025	14	13.95	13.95	14.14	13.83	11.35M
December 22, 2025	14.11	14	14	14.17	13.97	10.88M
December 19, 2025	13.79	13.97	13.97	14.14	13.79	11.94M
December 18, 2025	13.82	13.75	13.75	13.96	13.74	10.48M
December 17, 2025	13.8	13.92	13.92	13.97	13.58	11.04M
December 16, 2025	14.07	13.8	13.8	14.16	13.76	12.48M
December 15, 2025	14.25	14.09	14.09	14.31	14.06	9.84M
December 12, 2025	14.17	14.23	14.23	14.35	14	10.68M
December 11, 2025	14.43	14.1	14.1	14.48	14.08	12.89M
December 10, 2025	14.56	14.36	14.36	14.63	14.29	15.1M
December 09, 2025	14.74	14.59	14.59	14.85	14.57	12.54M
December 08, 2025	14.72	14.86	14.86	14.97	14.64	16.79M
December 05, 2025	14.75	14.72	14.72	14.88	14.29	15.31M
December 04, 2025	14.85	14.5	14.5	14.85	14.37	14.15M
December 03, 2025	15.23	14.82	14.82	15.27	14.72	22.06M
December 02, 2025	15.31	15.31	15.31	15.58	15.2	30.19M
December 01, 2025	14.65	15.64	15.64	15.8	14.6	56.07M
November 28, 2025	14.85	14.74	14.74	15.09	14.62	26.57M
November 27, 2025	14.54	14.9	14.9	15.3	14.46	34.16M
November 26, 2025	14.25	14.54	14.54	14.97	14.25	24M
November 25, 2025	14.04	14.36	14.36	14.43	13.98	17.14M
November 24, 2025	13.78	14.05	14.05	14.23	13.61	14.14M
November 21, 2025	14.07	13.78	13.78	14.27	13.77	14.73M
November 20, 2025	14.47	14.27	14.27	14.53	14.25	10.34M
November 19, 2025	14.74	14.39	14.39	14.77	14.35	10.13M
November 18, 2025	14.74	14.61	14.61	14.77	14.43	16.07M
November 17, 2025	14.68	14.79	14.79	14.8	14.68	9.06M
November 14, 2025	14.73	14.71	14.71	14.88	14.65	12.46M
November 13, 2025	14.72	14.8	14.8	15.04	14.71	14.3M
November 12, 2025	15.2	14.78	14.78	15.2	14.74	19.11M
November 11, 2025	15.2	15.26	15.26	15.27	15.16	11.64M
November 10, 2025	15.52	15.19	15.19	15.6	15.15	24.4M
November 07, 2025	15.62	15.61	15.61	15.9	15.55	13.89M
November 06, 2025	15.68	15.67	15.67	15.79	15.62	12.91M
November 05, 2025	15.61	15.76	15.76	15.88	15.52	16.17M
November 04, 2025	15.96	15.78	15.78	15.96	15.71	12.16M
November 03, 2025	15.8	15.96	15.96	16.05	15.66	16.79M
October 31, 2025	15.7	15.84	15.84	15.94	15.6	20.19M
October 30, 2025	15.71	15.81	15.81	16.23	15.58	27.75M
October 29, 2025	15.86	15.71	15.71	15.86	15.61	17.35M
October 28, 2025	15.59	15.76	15.76	15.88	15.59	29.29M
October 27, 2025	16.15	16.26	16.26	16.31	16.1	24.6M
October 24, 2025	15.86	15.98	15.98	16.07	15.8	17.77M
October 23, 2025	15.87	15.85	15.85	15.9	15.62	16.59M
October 22, 2025	15.85	16.02	16.02	16.11	15.7	19.97M
October 21, 2025	15.71	16	16	16.07	15.6	25.58M
October 20, 2025	15.89	15.6	15.6	15.95	15.52	22.71M
October 17, 2025	16.9	15.67	15.67	16.97	15.66	47.57M
October 16, 2025	17.33	16.83	16.83	17.35	16.7	31.77M
October 15, 2025	16.8	17.32	17.32	17.6	16.57	42.22M
October 14, 2025	17.66	16.82	16.82	17.7	16.71	46.24M
October 13, 2025	16.75	17.36	17.36	17.48	16.41	50.56M
October 10, 2025	18.05	17.97	17.97	18.52	17.9	65.12M
October 09, 2025	18.06	18.45	18.45	19	18.03	131.23M
September 30, 2025	16.68	18.29	18.29	18.29	16.68	97.94M
September 29, 2025	16.57	16.63	16.63	16.88	16.29	28.06M
September 26, 2025	17.03	16.51	16.51	17.11	16.48	38.13M
September 25, 2025	17.15	17.18	17.18	17.6	17.08	53.76M

Guoguang Electric Company Limited (002045.SZ) SHZ