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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	15.89	15.69	15.69	15.93	15.63	16.83M
July 17, 2025	15.39	15.9	15.9	15.9	15.31	30.24M
July 16, 2025	15.35	15.41	15.41	15.58	15.33	15.05M
July 15, 2025	15.5	15.37	15.37	15.51	15.14	15.96M
July 14, 2025	15.52	15.42	15.42	15.57	15.4	11.39M
July 11, 2025	15.45	15.54	15.54	15.6	15.28	15.25M
July 10, 2025	15.59	15.45	15.45	15.61	15.3	16.41M
July 09, 2025	15.69	15.57	15.57	15.8	15.55	18.83M
July 08, 2025	15.55	15.69	15.69	15.73	15.48	15.46M
July 07, 2025	15.64	15.51	15.51	15.69	15.45	14.81M
July 04, 2025	16.01	15.71	15.71	16.04	15.67	25.77M
July 03, 2025	15.74	16.08	16.08	16.15	15.71	33.27M
July 02, 2025	16.01	15.74	15.74	16.05	15.64	22.66M
July 01, 2025	15.98	16.12	16.12	16.15	15.73	25.65M
June 30, 2025	15.88	15.96	15.96	16.25	15.88	26.44M
June 27, 2025	15.93	15.91	15.91	16.35	15.51	33.23M
June 26, 2025	16.07	15.79	15.79	16.13	15.77	25.96M
June 25, 2025	15.76	16.07	16.07	16.08	15.7	29.56M
June 24, 2025	15.38	15.73	15.73	15.73	15.36	20.06M
June 23, 2025	14.72	15.34	15.34	15.36	14.71	22.4M
June 20, 2025	15.4	14.97	14.97	15.59	14.96	25.14M
June 19, 2025	15.85	15.47	15.47	16.24	15.41	30.32M
June 18, 2025	15.88	15.98	15.98	16.35	15.83	30.61M
June 17, 2025	15.6	16.04	16.04	16.33	15.58	40.71M

Guoguang Electric Company Limited (002045.SZ) SHZ