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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	16.2	16.13	16.13	16.67	15.85	34.93M
September 03, 2025	16.74	16.19	16.19	16.85	16.12	20.4M
September 02, 2025	17.2	16.68	16.68	17.23	16.46	29.04M
September 01, 2025	17.47	17.26	17.26	17.85	17.14	25.77M
August 29, 2025	17.69	17.35	17.35	17.71	17.27	26.58M
August 28, 2025	17.65	17.7	17.7	17.94	17.01	49.75M
August 27, 2025	17.9	17.75	17.75	18.58	17.71	72.52M
August 26, 2025	17.2	17.8	17.8	18.05	17.1	53.92M
August 25, 2025	17.65	17.41	17.41	17.85	17.26	46.74M
August 22, 2025	17.54	17.64	17.64	17.72	17.44	40.38M
August 21, 2025	17.97	17.71	17.71	18.14	17.5	56.86M
August 20, 2025	17.1	17.8	17.8	17.97	16.98	69.67M
August 19, 2025	16.97	17.12	17.12	17.29	16.86	40.26M
August 18, 2025	16.7	16.94	16.94	17.17	16.69	47.97M
August 15, 2025	16.62	16.7	16.7	17	16.62	52.09M
August 14, 2025	16.79	16.82	16.82	17.03	16.45	63.43M
August 13, 2025	16.5	16.46	16.46	16.8	16.37	36.05M
August 12, 2025	16.35	16.41	16.41	16.45	16.21	23.75M
August 11, 2025	16.11	16.36	16.36	16.4	16.11	26.15M
August 08, 2025	16.28	16.11	16.11	16.49	16	32.73M
August 07, 2025	16.34	16.43	16.43	16.65	16.16	63.08M
August 06, 2025	15.5	16.16	16.16	16.79	15.39	75.18M
August 05, 2025	15.39	15.5	15.5	15.6	15.33	18.23M
August 04, 2025	15.23	15.37	15.37	15.37	15.07	15.68M
August 01, 2025	15.42	15.37	15.37	15.6	15.2	22.21M
July 31, 2025	15.85	15.39	15.39	16.08	15.33	28.13M
July 30, 2025	15.97	15.79	15.79	16.3	15.66	21.86M
July 29, 2025	15.8	15.89	15.89	15.91	15.51	20.27M
July 28, 2025	16.04	15.87	15.87	16.04	15.84	16.44M
July 25, 2025	15.83	15.91	15.91	15.95	15.76	19.78M
July 24, 2025	15.58	15.85	15.85	15.85	15.52	26.42M
July 23, 2025	15.7	15.5	15.5	15.77	15.46	14.78M
July 22, 2025	15.7	15.64	15.64	15.74	15.47	17.05M
July 21, 2025	15.78	15.77	15.77	15.79	15.6	16.35M

Guoguang Electric Company Limited (002045.SZ) SHZ