Geo-Jade Petroleum Corporation - 600759.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.41	2.41	2.41	2.44	2.4	121.19M
August 15, 2025	2.38	2.41	2.41	2.42	2.37	105.02M
August 14, 2025	2.42	2.38	2.38	2.43	2.37	130.03M
August 13, 2025	2.42	2.42	2.42	2.43	2.4	111.36M
August 12, 2025	2.44	2.43	2.43	2.45	2.42	85.56M
August 11, 2025	2.43	2.44	2.44	2.45	2.4	122M
August 08, 2025	2.4	2.43	2.43	2.46	2.39	146.63M
August 07, 2025	2.4	2.4	2.4	2.42	2.38	107.67M
August 06, 2025	2.4	2.41	2.41	2.42	2.38	92.78M
August 05, 2025	2.38	2.41	2.41	2.41	2.37	85.72M
August 04, 2025	2.37	2.38	2.38	2.39	2.35	85.72M
August 01, 2025	2.38	2.39	2.39	2.41	2.37	88.1M
July 31, 2025	2.44	2.39	2.39	2.45	2.38	156.47M
July 30, 2025	2.44	2.46	2.46	2.48	2.44	238.61M
July 29, 2025	2.41	2.42	2.42	2.44	2.39	119.3M
July 28, 2025	2.44	2.4	2.4	2.45	2.39	151.52M
July 25, 2025	2.52	2.44	2.44	2.53	2.43	312.29M
July 24, 2025	2.37	2.57	2.57	2.61	2.36	569.76M
July 23, 2025	2.39	2.37	2.37	2.41	2.36	186.77M
July 22, 2025	2.37	2.39	2.39	2.41	2.34	182.38M
July 21, 2025	2.33	2.37	2.37	2.37	2.33	136.62M
July 18, 2025	2.34	2.34	2.34	2.36	2.32	92.85M
July 17, 2025	2.31	2.34	2.34	2.35	2.3	123.06M
July 16, 2025	2.31	2.32	2.32	2.32	2.29	75.77M
July 15, 2025	2.36	2.3	2.3	2.37	2.29	186.69M
July 14, 2025	2.39	2.37	2.37	2.45	2.36	216.05M
July 11, 2025	2.37	2.39	2.39	2.43	2.36	181.77M
July 10, 2025	2.36	2.37	2.37	2.38	2.35	121.17M
July 09, 2025	2.38	2.36	2.36	2.39	2.35	122.43M
July 08, 2025	2.36	2.38	2.38	2.38	2.35	140.44M
July 07, 2025	2.34	2.37	2.37	2.4	2.3	209.44M
July 04, 2025	2.34	2.34	2.34	2.37	2.33	147.49M
July 03, 2025	2.39	2.35	2.35	2.41	2.34	166.54M
July 02, 2025	2.36	2.38	2.38	2.4	2.34	242.34M
July 01, 2025	2.34	2.36	2.36	2.38	2.32	188.67M
June 30, 2025	2.32	2.35	2.35	2.36	2.31	227.43M
June 27, 2025	2.34	2.32	2.32	2.35	2.31	239.98M
June 26, 2025	2.34	2.4	2.4	2.45	2.31	417.37M
June 25, 2025	2.32	2.36	2.36	2.38	2.3	381.85M
June 24, 2025	2.4	2.4	2.4	2.49	2.4	586.82M
June 23, 2025	2.68	2.67	2.67	2.75	2.62	564.29M
June 20, 2025	2.62	2.55	2.55	2.68	2.53	457.57M
June 19, 2025	2.51	2.72	2.72	2.83	2.43	775.8M
June 18, 2025	2.7	2.58	2.58	2.72	2.53	581.58M
June 17, 2025	2.55	2.62	2.62	2.77	2.5	827.99M
June 16, 2025	2.62	2.67	2.67	2.67	2.49	836.82M
June 13, 2025	2.39	2.43	2.43	2.43	2.32	568.89M
June 12, 2025	2.21	2.21	2.21	2.27	2.2	168.32M
June 11, 2025	2.16	2.17	2.17	2.19	2.16	71.42M
June 10, 2025	2.21	2.17	2.17	2.21	2.14	102.48M
June 09, 2025	2.21	2.2	2.2	2.22	2.19	83.45M
June 06, 2025	2.19	2.2	2.2	2.21	2.18	82.43M
June 05, 2025	2.21	2.19	2.19	2.22	2.17	76.22M
June 04, 2025	2.23	2.21	2.21	2.23	2.2	92.98M
June 03, 2025	2.21	2.23	2.23	2.23	2.18	116.05M
May 30, 2025	2.17	2.19	2.19	2.21	2.15	114.2M
May 29, 2025	2.16	2.17	2.17	2.18	2.14	77.78M
May 28, 2025	2.18	2.16	2.16	2.2	2.15	101.57M
May 27, 2025	2.2	2.18	2.18	2.22	2.17	126.09M
May 26, 2025	2.26	2.23	2.23	2.33	2.18	262.97M

Geo-Jade Petroleum Corporation (600759.SS) SHH