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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Geo-Jade Petroleum Corporation (600759.SS) SHH