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

5.06

+0.02(+0.40%)

Updated at September 08 02:56PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 07, 202565.965.9665.9570.01M
July 04, 20256.02666.045.9959.62M
July 03, 20256.056.026.026.066.0137.39M
July 02, 20256.016.066.066.08656.21M
July 01, 20256.026.026.026.035.9931.44M
June 30, 202566.026.026.055.9949.65M
June 27, 20255.956665.9457.01M
June 26, 20255.975.945.946.015.9462.84M
June 25, 20255.975.995.9965.9455.82M
June 24, 20256.035.985.986.035.86103.94M
June 23, 20256.16.096.096.146.0570.62M
June 20, 20256.116.046.046.136.0384.38M
June 19, 20256.116.126.126.196.0597.14M
June 18, 20256.26.136.136.236.1264.32M
June 17, 20256.086.176.176.186.0597.65M
June 16, 20256.26.16.16.256.09132.96M