Guanghui Energy Co., Ltd. (600256.SS) SHH

4.97

-0.01(-0.20%)

Updated at September 29 03:00PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 20254.984.974.974.994.9263.88M
September 26, 20254.974.984.9854.9636.56M
September 25, 20255.014.984.985.014.9745.29M
September 24, 20254.985.015.015.014.9844.88M
September 23, 20255.014.984.985.024.9662.99M
September 22, 20255.055.025.025.08561.03M
September 19, 20255.025.035.035.05563.81M
September 18, 20255.095.025.025.15.0181.4M
September 17, 20255.075.095.095.15.0565.1M
September 16, 20255.095.085.085.15.0554.04M
September 15, 20255.025.075.075.085.0170.65M
September 12, 20255.025.025.025.045.0163.69M
September 11, 20255.025.035.035.034.9957.21M
September 10, 20255.035.035.035.045.0143.91M
September 09, 20255.075.035.035.08563.26M
September 08, 20255.035.075.075.095.0166.71M
September 05, 20254.995.045.045.054.9665.39M
September 04, 20255.044.994.995.054.9695M
September 03, 20255.125.045.045.145.0372.51M
September 02, 20255.15.115.115.135.0786.63M
September 01, 20255.25.135.135.25.09229.27M
August 29, 20255.325.35.35.345.2981.28M
August 28, 20255.345.335.335.375.25131.44M
August 27, 20255.465.365.365.465.35147.75M
August 26, 20255.45.485.485.515.38174.27M
August 25, 20255.395.45.45.415.38162.28M
August 22, 20255.395.395.395.395.3498.68M
August 21, 20255.355.395.395.455.35159.66M
August 20, 20255.355.355.355.395.3391.17M
August 19, 20255.395.355.355.45.3580.49M
August 18, 20255.415.395.395.425.38122.34M
August 15, 20255.45.45.45.435.38111.51M
August 14, 20255.475.45.45.485.476.17M
August 13, 20255.515.475.475.525.4761.44M
August 12, 20255.515.515.515.535.4854.6M
August 11, 20255.535.515.515.555.4957.27M
August 08, 20255.475.525.525.535.4656.68M
August 07, 20255.475.485.485.485.4455.09M
August 06, 20255.455.475.475.475.4348.96M
August 05, 20255.455.455.455.475.4442.15M
August 04, 20255.395.455.455.455.3846.12M
August 01, 20255.425.425.425.445.445.83M
July 31, 20255.515.425.425.515.41104.12M
July 30, 20255.535.515.515.575.4999.52M
July 29, 20255.535.525.525.545.4862.85M
July 28, 20255.565.525.525.565.581.81M
July 25, 20255.735.595.595.745.58105.21M
July 24, 20255.75.715.715.725.62109.95M
July 23, 20255.885.715.715.995.69190.58M
July 22, 20255.535.835.835.835.49261.45M
July 21, 20255.455.535.535.545.45130.51M
July 18, 20255.485.455.455.55.43135.77M
July 17, 20256.096.085.466.116.02167.85M
July 16, 20256.036.096.096.16.0296.9M
July 15, 20256.146.036.036.146.01130.78M
July 14, 20256.126.146.146.166.1185.61M
July 11, 20256.176.116.116.186.1199.42M
July 10, 20256.036.146.146.156.01204.57M
July 09, 20255.985.995.996.035.9866.1M
July 08, 20255.975.995.9965.9658.54M