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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	3.57	3.75	3.75	3.88	3.51	777.16M
January 13, 2026	3.58	3.58	3.58	3.84	3.53	745.46M
January 12, 2026	3.48	3.6	3.6	3.81	3.47	809.34M
January 09, 2026	3.35	3.51	3.51	3.51	3.25	797.81M
January 08, 2026	3.21	3.19	3.19	3.3	3.16	386.97M
January 07, 2026	3.21	3.25	3.25	3.32	3.17	611.23M
January 06, 2026	3.01	3.34	3.34	3.34	3	812.17M
January 05, 2026	3.42	3.04	3.04	3.43	3.01	801.93M
December 31, 2025	3.27	3.12	3.12	3.31	3.05	451.24M
December 30, 2025	3.4	3.24	3.24	3.46	3.2	863.36M
December 29, 2025	3.14	3.36	3.36	3.36	3.12	478.77M
December 26, 2025	2.76	3.05	3.05	3.05	2.75	534.33M
December 25, 2025	2.83	2.76	2.76	2.86	2.75	216.28M
December 24, 2025	2.87	2.83	2.83	2.9	2.78	344.72M
December 23, 2025	2.99	2.89	2.89	3.06	2.87	696.21M
December 22, 2025	2.66	2.93	2.93	2.93	2.66	589.98M
December 19, 2025	2.6	2.66	2.66	2.67	2.55	311.25M
December 18, 2025	2.48	2.63	2.63	2.73	2.47	448.37M
December 17, 2025	2.45	2.48	2.48	2.49	2.41	155.16M
December 16, 2025	2.6	2.47	2.47	2.63	2.45	244.26M
December 15, 2025	2.66	2.61	2.61	2.68	2.55	182.7M
December 12, 2025	2.73	2.65	2.65	2.75	2.65	231.69M
December 11, 2025	2.75	2.74	2.74	2.83	2.72	344.53M
December 10, 2025	2.67	2.78	2.78	2.8	2.61	474.07M
December 09, 2025	2.72	2.67	2.67	2.73	2.63	216.24M
December 08, 2025	2.68	2.73	2.73	2.77	2.67	185.6M
December 05, 2025	2.61	2.7	2.7	2.71	2.56	198.73M
December 04, 2025	2.69	2.62	2.62	2.73	2.6	196.85M
December 03, 2025	2.74	2.69	2.69	2.84	2.66	249.92M
December 02, 2025	2.71	2.76	2.76	2.78	2.66	237.28M
December 01, 2025	2.68	2.72	2.72	2.74	2.68	213.77M
November 28, 2025	2.56	2.67	2.67	2.68	2.55	230.21M
November 27, 2025	2.58	2.57	2.57	2.62	2.51	194.67M
November 26, 2025	2.59	2.61	2.61	2.7	2.58	267.93M
November 25, 2025	2.6	2.62	2.62	2.65	2.58	209.78M
November 24, 2025	2.61	2.62	2.62	2.67	2.55	246.04M
November 21, 2025	2.73	2.58	2.58	2.76	2.57	353.98M
November 20, 2025	2.74	2.77	2.77	2.83	2.72	280.97M
November 19, 2025	2.86	2.75	2.75	2.87	2.73	303.33M
November 18, 2025	2.95	2.89	2.89	3.02	2.84	394.62M
November 17, 2025	2.87	2.98	2.98	3.05	2.86	586.59M
November 14, 2025	2.7	2.84	2.84	2.94	2.7	536.88M
November 13, 2025	2.63	2.71	2.71	2.74	2.57	321.58M
November 12, 2025	2.71	2.67	2.67	2.77	2.66	302M
November 11, 2025	2.69	2.72	2.72	2.81	2.68	353.84M
November 10, 2025	2.67	2.7	2.7	2.78	2.66	439.92M
November 07, 2025	2.74	2.74	2.74	2.84	2.69	654.47M
November 06, 2025	2.75	2.67	2.67	2.76	2.64	669.71M
November 05, 2025	2.6	2.82	2.82	2.82	2.58	682.86M
November 04, 2025	2.59	2.56	2.56	2.69	2.53	688.76M
November 03, 2025	2.37	2.61	2.61	2.61	2.37	506.11M
October 31, 2025	2.35	2.37	2.37	2.4	2.35	154.77M
October 30, 2025	2.39	2.35	2.35	2.41	2.34	185.77M
October 29, 2025	2.36	2.41	2.41	2.43	2.33	206.89M
October 28, 2025	2.37	2.36	2.36	2.39	2.35	123.02M
October 27, 2025	2.41	2.37	2.37	2.41	2.36	185.3M
October 24, 2025	2.5	2.4	2.4	2.54	2.39	243.25M
October 23, 2025	2.5	2.48	2.48	2.52	2.43	210.74M
October 22, 2025	2.49	2.5	2.5	2.54	2.44	338.21M
October 21, 2025	2.41	2.49	2.49	2.51	2.4	309.25M

Geo-Jade Petroleum Corporation (600759.SS) SHH