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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 13, 2025	6.95	7.12	7.12	7.14	6.89	34.43M
October 10, 2025	6.8	7.03	7.03	7.12	6.79	42.03M
October 09, 2025	6.6	6.71	6.71	6.72	6.59	20.73M
September 30, 2025	6.46	6.57	6.57	6.62	6.46	29.71M
September 29, 2025	6.45	6.47	6.47	6.5	6.37	15.2M
September 26, 2025	6.44	6.45	6.45	6.48	6.4	12.8M
September 25, 2025	6.44	6.44	6.44	6.47	6.35	15.18M
September 24, 2025	6.31	6.44	6.44	6.48	6.3	24.66M
September 23, 2025	6.34	6.31	6.31	6.35	6.25	8.7M
September 22, 2025	6.22	6.34	6.34	6.36	6.22	15.96M
September 19, 2025	6.27	6.22	6.22	6.28	6.22	8.32M
September 18, 2025	6.34	6.27	6.27	6.34	6.25	13.35M
September 17, 2025	6.32	6.32	6.32	6.34	6.3	6.51M
September 16, 2025	6.36	6.31	6.31	6.36	6.3	8.93M
September 15, 2025	6.38	6.36	6.36	6.4	6.33	9.86M
September 12, 2025	6.41	6.37	6.37	6.42	6.37	11.34M
September 11, 2025	6.4	6.4	6.4	6.4	6.36	6.86M
September 10, 2025	6.4	6.4	6.4	6.41	6.36	8.36M
September 09, 2025	6.4	6.4	6.4	6.42	6.38	7.81M
September 08, 2025	6.35	6.4	6.4	6.41	6.34	11.29M
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

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