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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Geo-Jade Petroleum Corporation (600759.SS) SHH