Guanghui Energy Co., Ltd. (600256.SS) SHH
7.51
-0.12(-1.57%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.51
-0.12(-1.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 7.74 | 7.51 | 7.51 | 7.85 | 7.45 | 405.47M |
| March 12, 2026 | 7.31 | 7.63 | 7.63 | 7.7 | 7.18 | 590.48M |
| March 11, 2026 | 6.65 | 7.03 | 7.03 | 7.09 | 6.58 | 455.98M |
| March 10, 2026 | 6.46 | 6.69 | 6.69 | 6.74 | 6.46 | 308.28M |
| March 09, 2026 | 7.48 | 7.09 | 7.09 | 7.48 | 7.08 | 715.61M |
| March 06, 2026 | 6.63 | 6.8 | 6.8 | 6.93 | 6.56 | 436.13M |
| March 05, 2026 | 6.66 | 6.76 | 6.76 | 6.93 | 6.57 | 552.31M |
| March 04, 2026 | 7.1 | 6.76 | 6.76 | 7.1 | 6.41 | 601.41M |
| March 03, 2026 | 6.87 | 7.12 | 7.12 | 7.12 | 6.7 | 982.03M |
| March 02, 2026 | 6.37 | 6.47 | 6.47 | 6.47 | 6.11 | 760.42M |
| February 27, 2026 | 5.77 | 5.88 | 5.88 | 5.89 | 5.73 | 173.05M |
| February 26, 2026 | 5.79 | 5.75 | 5.75 | 5.93 | 5.75 | 143.13M |
| February 25, 2026 | 5.78 | 5.83 | 5.83 | 5.96 | 5.74 | 278.87M |
| February 24, 2026 | 5.53 | 5.76 | 5.76 | 5.82 | 5.51 | 312.6M |
| February 13, 2026 | 5.45 | 5.41 | 0 | 5.47 | 5.4 | 99.08M |
| February 12, 2026 | 5.5 | 5.53 | 0 | 5.56 | 5.46 | 100.51M |
| February 11, 2026 | 5.4 | 5.48 | 0 | 5.53 | 5.37 | 122.19M |
| February 10, 2026 | 5.48 | 5.41 | 0 | 5.48 | 5.4 | 79.99M |
| February 09, 2026 | 5.52 | 5.48 | 0 | 5.53 | 5.44 | 100.26M |
| February 06, 2026 | 5.4 | 5.51 | 0 | 5.55 | 5.35 | 106.08M |
| February 05, 2026 | 5.58 | 5.47 | 0 | 5.6 | 5.45 | 122.72M |
| February 04, 2026 | 5.47 | 5.63 | 0 | 5.67 | 5.44 | 226.29M |
| February 03, 2026 | 5.29 | 5.4 | 0 | 5.42 | 5.27 | 131.72M |
| February 02, 2026 | 5.48 | 5.28 | 0 | 5.5 | 5.27 | 229.35M |
| January 30, 2026 | 5.73 | 5.61 | 0 | 5.87 | 5.53 | 285.27M |
| January 29, 2026 | 5.79 | 5.73 | 0 | 5.83 | 5.59 | 344.74M |
| January 28, 2026 | 5.49 | 5.7 | 0 | 5.8 | 5.46 | 424.06M |
| January 27, 2026 | 5.55 | 5.43 | 0 | 5.57 | 5.39 | 201.07M |
| January 26, 2026 | 5.31 | 5.54 | 0 | 5.6 | 5.31 | 436.82M |
| January 23, 2026 | 5.23 | 5.24 | 0 | 5.24 | 5.18 | 121.45M |
| January 22, 2026 | 5.13 | 5.25 | 0 | 5.31 | 5.12 | 189.03M |
| January 21, 2026 | 5.18 | 5.15 | 0 | 5.18 | 5.12 | 80.76M |
| January 20, 2026 | 5.09 | 5.19 | 0 | 5.23 | 5.09 | 142.62M |
| January 19, 2026 | 5.07 | 5.09 | 0 | 5.09 | 5.05 | 55.35M |
| January 16, 2026 | 5.04 | 5.07 | 0 | 5.14 | 5.02 | 100.61M |
| January 15, 2026 | 5.03 | 5.04 | 0 | 5.05 | 5.01 | 56.04M |
| January 14, 2026 | 5.06 | 5.04 | 0 | 5.08 | 5.03 | 114.69M |
| January 13, 2026 | 5 | 5.05 | 0 | 5.06 | 4.98 | 108.63M |
| January 12, 2026 | 5 | 5 | 0 | 5.01 | 4.97 | 68M |
| January 09, 2026 | 5.01 | 5.01 | 0 | 5.03 | 4.99 | 57.85M |
| January 08, 2026 | 5.02 | 4.99 | 0 | 5.02 | 4.98 | 46.21M |
| January 07, 2026 | 5 | 5.02 | 0 | 5.02 | 4.97 | 76.82M |
| January 06, 2026 | 4.96 | 5 | 0 | 5 | 4.94 | 66.7M |
| January 05, 2026 | 4.95 | 4.97 | 0 | 4.98 | 4.95 | 54.97M |
| December 31, 2025 | 4.92 | 4.92 | 0 | 4.94 | 4.91 | 34.48M |
| December 30, 2025 | 4.95 | 4.93 | 0 | 4.95 | 4.92 | 48.8M |
| December 29, 2025 | 4.97 | 4.95 | 0 | 4.98 | 4.95 | 40.56M |
| December 26, 2025 | 4.97 | 4.96 | 0 | 4.98 | 4.94 | 68.19M |
| December 25, 2025 | 4.99 | 4.98 | 0 | 5 | 4.96 | 65.56M |
| December 24, 2025 | 4.99 | 5 | 0 | 5 | 4.97 | 32.88M |
| December 23, 2025 | 5.02 | 5 | 0 | 5.03 | 4.98 | 43.6M |
| December 22, 2025 | 5.04 | 5.03 | 0 | 5.04 | 5.01 | 40.56M |
| December 19, 2025 | 5.01 | 5.03 | 0 | 5.03 | 5 | 28.94M |
| December 18, 2025 | 5.01 | 5.01 | 0 | 5.04 | 5 | 26.61M |
| December 17, 2025 | 5.01 | 5.01 | 0 | 5.02 | 4.98 | 36.45M |
| December 16, 2025 | 5.07 | 5.01 | 0 | 5.07 | 5 | 46.06M |
| December 15, 2025 | 4.96 | 5.07 | 0 | 5.1 | 4.96 | 92.5M |
| December 12, 2025 | 5.04 | 4.98 | 0 | 5.06 | 4.98 | 68.53M |
| December 11, 2025 | 5.02 | 5.03 | 0 | 5.08 | 5.01 | 83.38M |
| December 10, 2025 | 4.94 | 5.03 | 0 | 5.04 | 4.94 | 83.39M |