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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	17.11	17.32	17.32	17.48	16.49	68.43M
September 23, 2025	18.04	17.11	17.11	18.22	16.7	98.34M
September 22, 2025	17.01	17.69	17.69	17.69	16.98	35.8M
September 19, 2025	16.45	16.08	16.08	16.65	16.04	22.51M
September 18, 2025	16.67	16.45	16.45	16.99	16.3	34.44M
September 17, 2025	16.81	16.85	16.85	17.19	16.72	34.63M
September 16, 2025	16.35	16.83	16.83	17.36	16.25	43.61M
September 15, 2025	16.32	16.41	16.41	16.75	16.24	31.01M
September 12, 2025	16.29	16.12	16.12	16.36	16.09	18.75M
September 11, 2025	15.89	16.32	16.32	16.33	15.7	23.15M
September 10, 2025	16.25	15.99	15.99	16.35	15.98	21.67M
September 09, 2025	16.72	16.25	16.25	16.79	16.17	22.71M
September 08, 2025	16.93	16.79	16.79	17.15	16.68	25.46M
September 05, 2025	16.16	16.96	16.96	16.98	16	39.23M

Guoguang Electric Company Limited (002045.SZ) SHZ