Guangxi Guiguan Electric PowerCo.,Ltd. - 600236.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	6.32	6.35	6.35	6.36	6.31	7.51M
September 04, 2025	6.35	6.33	6.33	6.36	6.29	10.84M
September 03, 2025	6.39	6.35	6.35	6.39	6.32	9.47M
September 02, 2025	6.32	6.39	6.39	6.4	6.29	16.96M
September 01, 2025	6.33	6.33	6.33	6.35	6.29	8.5M
August 29, 2025	6.33	6.32	6.32	6.38	6.3	11.8M
August 28, 2025	6.38	6.32	6.32	6.39	6.24	22.61M
August 27, 2025	6.45	6.39	6.39	6.49	6.38	18.83M
August 26, 2025	6.46	6.45	6.45	6.48	6.43	11.85M
August 25, 2025	6.47	6.47	6.47	6.48	6.44	20.48M
August 22, 2025	6.47	6.47	6.47	6.47	6.41	14.05M
August 21, 2025	6.47	6.47	6.47	6.47	6.43	15.12M
August 20, 2025	6.44	6.49	6.49	6.5	6.43	15.21M
August 19, 2025	6.4	6.43	6.43	6.45	6.39	11.2M
August 18, 2025	6.38	6.4	6.4	6.42	6.37	9.77M
August 15, 2025	6.37	6.38	6.38	6.38	6.34	9.64M
August 14, 2025	6.39	6.37	6.37	6.42	6.36	8.63M
August 13, 2025	6.41	6.39	6.39	6.41	6.38	8.57M
August 12, 2025	6.39	6.4	6.4	6.42	6.39	6.09M
August 11, 2025	6.46	6.41	6.41	6.46	6.38	12.45M
August 08, 2025	6.4	6.46	6.46	6.47	6.39	12.95M
August 07, 2025	6.38	6.4	6.4	6.41	6.37	9.74M
August 06, 2025	6.38	6.38	6.38	6.39	6.35	8.86M
August 05, 2025	6.38	6.38	6.38	6.4	6.36	8.3M
August 04, 2025	6.34	6.38	6.38	6.4	6.32	7.6M
August 01, 2025	6.34	6.35	6.35	6.37	6.32	6.94M
July 31, 2025	6.47	6.35	6.35	6.48	6.33	16.15M
July 30, 2025	6.47	6.49	6.49	6.53	6.46	12.84M
July 29, 2025	6.45	6.48	6.48	6.49	6.42	9.91M
July 28, 2025	6.49	6.46	6.46	6.5	6.43	12.34M
July 25, 2025	6.54	6.49	6.49	6.57	6.48	13.32M
July 24, 2025	6.51	6.54	6.54	6.54	6.45	16.8M
July 23, 2025	6.6	6.51	6.51	6.61	6.5	21.01M
July 22, 2025	6.61	6.59	6.59	6.63	6.54	22.22M
July 21, 2025	6.58	6.59	6.59	6.61	6.55	22.96M
July 18, 2025	6.53	6.55	6.55	6.57	6.48	18.71M
July 17, 2025	6.54	6.53	6.53	6.55	6.47	18.28M
July 16, 2025	6.57	6.53	6.53	6.58	6.51	17.52M
July 15, 2025	6.71	6.56	6.56	6.74	6.54	32.47M
July 14, 2025	6.71	6.76	6.76	6.89	6.68	32.63M
July 11, 2025	7.05	6.77	6.77	7.05	6.68	47.48M
July 10, 2025	7.43	7.13	7.13	7.67	7.1	76.17M
July 09, 2025	6.83	7.43	7.43	7.43	6.82	100.4M
July 08, 2025	6.95	6.75	6.75	6.99	6.61	56.62M
July 07, 2025	6.46	6.77	6.77	6.88	6.43	58.02M
July 04, 2025	6.36	6.42	6.42	6.48	6.35	22.04M
July 03, 2025	6.36	6.35	6.35	6.37	6.32	7.72M
July 02, 2025	6.36	6.35	6.35	6.37	6.33	6.42M
July 01, 2025	6.27	6.35	6.35	6.37	6.27	12.07M
June 30, 2025	6.26	6.27	6.27	6.31	6.25	8.1M
June 27, 2025	6.3	6.26	6.26	6.31	6.24	9.61M
June 26, 2025	6.31	6.29	6.29	6.32	6.29	6.65M
June 25, 2025	6.26	6.31	6.31	6.32	6.25	7.38M
June 24, 2025	6.23	6.26	6.26	6.27	6.22	9.75M
June 23, 2025	6.29	6.23	6.23	6.3	6.2	13.23M
June 20, 2025	6.29	6.28	6.28	6.35	6.28	9.6M
June 19, 2025	6.37	6.3	6.3	6.38	6.28	9.12M
June 18, 2025	6.38	6.37	6.37	6.4	6.35	5.75M
June 17, 2025	6.39	6.39	6.39	6.41	6.34	9.19M
June 16, 2025	6.38	6.38	6.38	6.41	6.34	14.34M

Guangxi Guiguan Electric PowerCo.,Ltd. (600236.SS) SHH