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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	6.46	6.37	6.37	6.51	6.37	24.62M
June 12, 2025	6.42	6.46	6.46	6.47	6.4	11.98M
June 11, 2025	6.41	6.43	6.43	6.46	6.38	12.18M
June 10, 2025	6.47	6.41	6.41	6.51	6.39	14M
June 09, 2025	6.48	6.46	6.46	6.5	6.44	6.34M
June 06, 2025	6.43	6.5	6.5	6.52	6.42	8.52M
June 05, 2025	6.53	6.43	6.43	6.56	6.42	11.3M
June 04, 2025	6.57	6.53	6.53	6.61	6.53	10.45M
June 03, 2025	6.5	6.56	6.56	6.56	6.41	14.81M
May 30, 2025	6.49	6.47	6.47	6.55	6.46	8.04M
May 29, 2025	6.47	6.46	6.46	6.53	6.44	9.83M
May 28, 2025	6.52	6.46	6.46	6.52	6.45	8.25M
May 27, 2025	6.55	6.51	6.51	6.59	6.51	7.07M
May 26, 2025	6.51	6.55	6.55	6.57	6.5	7.74M
May 23, 2025	6.6	6.5	6.5	6.61	6.48	10.72M
May 22, 2025	6.53	6.59	6.59	6.61	6.51	13.44M
May 21, 2025	6.5	6.54	6.54	6.56	6.49	13.36M
May 20, 2025	6.44	6.49	6.49	6.52	6.43	13.83M
May 19, 2025	6.35	6.44	6.44	6.45	6.35	14.52M
May 16, 2025	6.4	6.34	6.34	6.43	6.33	9.75M
May 15, 2025	6.35	6.42	6.42	6.43	6.34	16.17M
May 14, 2025	6.32	6.36	6.36	6.37	6.28	11.27M
May 13, 2025	6.32	6.31	6.31	6.34	6.3	9.57M
May 12, 2025	6.37	6.31	6.31	6.38	6.29	13.48M
May 09, 2025	6.31	6.36	6.36	6.4	6.3	16.82M
May 08, 2025	6.26	6.32	6.32	6.32	6.24	12.79M
May 07, 2025	6.25	6.26	6.26	6.28	6.24	12.95M
May 06, 2025	6.23	6.24	6.24	6.24	6.2	15.89M
April 30, 2025	6.24	6.23	6.23	6.26	6.21	11.34M
April 29, 2025	6.45	6.22	6.22	6.45	6.2	34.68M
April 28, 2025	6.46	6.45	6.45	6.5	6.39	21.76M
April 25, 2025	6.38	6.42	6.42	6.46	6.31	20.36M
April 24, 2025	6.29	6.37	6.37	6.4	6.28	15.42M
April 23, 2025	6.34	6.28	6.28	6.35	6.25	11.02M
April 22, 2025	6.39	6.34	6.34	6.5	6.33	12.8M
April 21, 2025	6.39	6.4	6.4	6.44	6.38	7.71M
April 18, 2025	6.42	6.38	6.38	6.44	6.36	7.69M
April 17, 2025	6.49	6.43	6.43	6.51	6.41	10.46M
April 16, 2025	6.51	6.52	6.52	6.55	6.46	9.62M
April 15, 2025	6.53	6.52	6.52	6.53	6.43	10.25M
April 14, 2025	6.39	6.51	6.51	6.53	6.38	14.7M
April 11, 2025	6.41	6.39	6.39	6.44	6.36	11.51M
April 10, 2025	6.34	6.43	6.43	6.43	6.28	14.96M
April 09, 2025	6.34	6.34	6.34	6.35	6.19	17.13M
April 08, 2025	6.12	6.37	6.37	6.37	6.12	21.54M
April 07, 2025	6.4	6.1	6.1	6.46	5.9	29.64M
April 03, 2025	6.45	6.56	6.56	6.57	6.43	13.26M
April 02, 2025	6.56	6.46	6.46	6.59	6.44	14.82M

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