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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	2.35	2.41	2.41	2.42	2.35	226.81M
October 17, 2025	2.32	2.34	2.34	2.37	2.31	196.93M
October 16, 2025	2.34	2.33	2.33	2.36	2.31	114.08M
October 15, 2025	2.32	2.33	2.33	2.36	2.31	118.51M
October 14, 2025	2.32	2.32	2.32	2.35	2.3	141.63M
October 13, 2025	2.27	2.32	2.32	2.32	2.25	133.84M
October 10, 2025	2.3	2.33	2.33	2.34	2.28	145.89M
October 09, 2025	2.26	2.31	2.31	2.31	2.25	142.86M
September 30, 2025	2.26	2.27	2.27	2.28	2.25	86.82M
September 29, 2025	2.27	2.28	2.28	2.28	2.23	121.46M
September 26, 2025	2.28	2.27	2.27	2.32	2.27	128.9M
September 25, 2025	2.27	2.28	2.28	2.34	2.25	139.19M
September 24, 2025	2.26	2.28	2.28	2.32	2.25	137.82M
September 23, 2025	2.3	2.24	2.24	2.3	2.22	146.67M
September 22, 2025	2.32	2.29	2.29	2.33	2.27	108.61M
September 19, 2025	2.38	2.33	2.33	2.41	2.31	161.86M
September 18, 2025	2.4	2.38	2.38	2.45	2.36	224.12M
September 17, 2025	2.42	2.41	2.41	2.43	2.39	138.38M
September 16, 2025	2.38	2.42	2.42	2.42	2.35	202.35M
September 15, 2025	2.34	2.37	2.37	2.39	2.33	183.29M
September 12, 2025	2.31	2.33	2.33	2.35	2.3	169.03M
September 11, 2025	2.32	2.32	2.32	2.33	2.28	136.97M
September 10, 2025	2.29	2.33	2.33	2.34	2.28	201.28M
September 09, 2025	2.29	2.28	2.28	2.3	2.26	87.86M
September 08, 2025	2.27	2.3	2.3	2.3	2.26	119.52M
September 05, 2025	2.26	2.28	2.28	2.28	2.22	112.15M
September 04, 2025	2.26	2.27	2.27	2.29	2.24	124.25M
September 03, 2025	2.32	2.27	2.27	2.33	2.26	125.02M
September 02, 2025	2.33	2.32	2.32	2.35	2.3	125.14M
September 01, 2025	2.33	2.33	2.33	2.35	2.31	108.23M
August 29, 2025	2.34	2.34	2.34	2.37	2.33	114.77M
August 28, 2025	2.36	2.34	2.34	2.38	2.29	195.55M
August 27, 2025	2.43	2.36	2.36	2.44	2.35	237.64M
August 26, 2025	2.43	2.44	2.44	2.45	2.41	164.05M
August 25, 2025	2.4	2.43	2.43	2.44	2.39	210.65M
August 22, 2025	2.41	2.41	2.41	2.42	2.37	216.92M
August 21, 2025	2.41	2.41	2.41	2.45	2.4	282.7M
August 20, 2025	2.39	2.41	2.41	2.42	2.38	119.21M
August 19, 2025	2.41	2.39	2.39	2.42	2.39	120.74M
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

Geo-Jade Petroleum Corporation (600759.SS) SHH