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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.81	13.71	13.71	13.92	13.7	7.46M
February 12, 2026	13.89	13.83	13.83	13.93	13.78	7.25M
February 11, 2026	13.95	13.88	13.88	14.04	13.88	7.13M
February 10, 2026	14	13.98	13.98	14.08	13.94	7.4M
February 09, 2026	14.01	14.03	14.03	14.1	13.93	8.07M
February 06, 2026	13.85	13.91	13.91	14.05	13.73	10.89M
February 05, 2026	13.7	13.94	13.94	13.94	13.7	9.39M
February 04, 2026	13.85	13.79	13.79	13.85	13.67	7.4M
February 03, 2026	13.68	13.77	13.77	13.79	13.63	8.33M
February 02, 2026	13.7	13.56	13.56	13.9	13.51	9.6M
January 30, 2026	13.81	13.8	13.8	13.94	13.65	10.86M
January 29, 2026	13.91	13.86	13.86	14.15	13.76	14.39M
January 28, 2026	14.15	13.96	13.96	14.26	13.95	12.91M
January 27, 2026	14.05	14.19	14.19	14.28	13.81	17.93M
January 26, 2026	14.77	14.3	14.3	14.79	14.26	20.59M
January 23, 2026	14.66	14.8	14.8	14.82	14.62	16.54M
January 22, 2026	14.84	14.67	14.67	14.92	14.66	13.77M
January 21, 2026	14.74	14.78	14.78	15.07	14.62	16.03M
January 20, 2026	14.8	14.88	14.88	15.17	14.56	22.8M
January 19, 2026	14.75	14.74	14.74	14.84	14.6	14.47M
January 16, 2026	15.27	14.86	14.86	15.3	14.83	28.87M
January 15, 2026	15.29	15.23	15.23	15.85	15.09	30.14M
January 14, 2026	15.11	15.53	15.53	15.98	15.05	52.47M
January 13, 2026	15.39	15.27	15.27	16.38	14.9	56.74M
January 12, 2026	14.87	15.38	15.38	15.4	14.84	38.53M
January 09, 2026	14.55	14.77	14.77	14.78	14.47	23.85M
January 08, 2026	14.24	14.48	14.48	14.57	14.22	15.79M
January 07, 2026	14.57	14.3	14.3	14.6	14.26	17.57M
January 06, 2026	14.43	14.56	14.56	14.61	14.36	21.21M
January 05, 2026	14.1	14.4	14.4	14.4	14.1	19.65M
December 31, 2025	14.47	14.17	14.17	14.59	14.03	22.34M
December 30, 2025	13.9	13.99	13.99	14.17	13.81	11.03M
December 29, 2025	14.09	13.94	13.94	14.1	13.92	8.91M
December 26, 2025	14.09	14.04	14.04	14.14	13.92	13.33M
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

Guoguang Electric Company Limited (002045.SZ) SHZ