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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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