Guanghui Energy Co., Ltd. (SHA:600256)
China
· Delayed Price · Currency is CNY 4.970
-0.010 (-0.20%)
Sep 29, 2025, 1:45 PM CST
Guanghui Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.97 | 5.00 | 4.96 | 4.98 | 4.98 | - | 36,555,131 |
| Sep 25, 2025 | 5.01 | 5.01 | 4.97 | 4.98 | 4.98 | -0.60% | 45,294,821 |
| Sep 24, 2025 | 4.98 | 5.01 | 4.98 | 5.01 | 5.01 | 0.60% | 44,878,917 |
| Sep 23, 2025 | 5.01 | 5.02 | 4.96 | 4.98 | 4.98 | -0.80% | 62,990,979 |
| Sep 22, 2025 | 5.05 | 5.08 | 5.00 | 5.02 | 5.02 | -0.20% | 61,027,943 |
| Sep 19, 2025 | 5.02 | 5.05 | 5.00 | 5.03 | 5.03 | 0.20% | 63,810,820 |
| Sep 18, 2025 | 5.09 | 5.10 | 5.01 | 5.02 | 5.02 | -1.38% | 81,404,100 |
| Sep 17, 2025 | 5.07 | 5.10 | 5.05 | 5.09 | 5.09 | 0.20% | 65,097,677 |
| Sep 16, 2025 | 5.09 | 5.10 | 5.05 | 5.08 | 5.08 | 0.20% | 54,044,430 |
| Sep 15, 2025 | 5.02 | 5.08 | 5.01 | 5.07 | 5.07 | 1.00% | 70,652,977 |
| Sep 12, 2025 | 5.02 | 5.04 | 5.01 | 5.02 | 5.02 | -0.20% | 63,692,908 |
| Sep 11, 2025 | 5.02 | 5.03 | 4.99 | 5.03 | 5.03 | - | 57,213,266 |
| Sep 10, 2025 | 5.03 | 5.04 | 5.01 | 5.03 | 5.03 | - | 43,905,824 |
| Sep 9, 2025 | 5.07 | 5.08 | 5.00 | 5.03 | 5.03 | -0.79% | 63,255,092 |
| Sep 8, 2025 | 5.03 | 5.09 | 5.01 | 5.07 | 5.07 | 0.60% | 66,714,912 |
| Sep 5, 2025 | 4.99 | 5.05 | 4.96 | 5.04 | 5.04 | 1.00% | 65,391,861 |
| Sep 4, 2025 | 5.04 | 5.05 | 4.96 | 4.99 | 4.99 | -0.99% | 95,001,127 |
| Sep 3, 2025 | 5.12 | 5.14 | 5.03 | 5.04 | 5.04 | -1.37% | 72,506,789 |
| Sep 2, 2025 | 5.10 | 5.13 | 5.07 | 5.11 | 5.11 | -0.39% | 86,631,368 |
| Sep 1, 2025 | 5.20 | 5.20 | 5.09 | 5.13 | 5.13 | -3.21% | 229,271,676 |
| Aug 29, 2025 | 5.32 | 5.34 | 5.29 | 5.30 | 5.30 | -0.56% | 81,275,560 |
| Aug 28, 2025 | 5.34 | 5.37 | 5.25 | 5.33 | 5.33 | -0.56% | 131,441,996 |
| Aug 27, 2025 | 5.46 | 5.46 | 5.35 | 5.36 | 5.36 | -2.19% | 147,749,466 |
| Aug 26, 2025 | 5.40 | 5.51 | 5.38 | 5.48 | 5.48 | 1.48% | 174,267,489 |
| Aug 25, 2025 | 5.39 | 5.41 | 5.38 | 5.40 | 5.40 | 0.19% | 162,282,017 |
| Aug 22, 2025 | 5.39 | 5.39 | 5.34 | 5.39 | 5.39 | - | 98,680,975 |
| Aug 21, 2025 | 5.35 | 5.45 | 5.35 | 5.39 | 5.39 | 0.75% | 159,662,201 |
| Aug 20, 2025 | 5.35 | 5.39 | 5.33 | 5.35 | 5.35 | - | 91,172,435 |
| Aug 19, 2025 | 5.39 | 5.40 | 5.35 | 5.35 | 5.35 | -0.74% | 80,492,170 |
| Aug 18, 2025 | 5.41 | 5.42 | 5.38 | 5.39 | 5.39 | -0.19% | 122,340,522 |
| Aug 15, 2025 | 5.40 | 5.43 | 5.38 | 5.40 | 5.40 | - | 111,511,131 |
| Aug 14, 2025 | 5.47 | 5.48 | 5.40 | 5.40 | 5.40 | -1.28% | 76,166,740 |
| Aug 13, 2025 | 5.51 | 5.52 | 5.47 | 5.47 | 5.47 | -0.73% | 61,439,463 |
| Aug 12, 2025 | 5.51 | 5.53 | 5.48 | 5.51 | 5.51 | - | 54,598,331 |
| Aug 11, 2025 | 5.53 | 5.55 | 5.49 | 5.51 | 5.51 | -0.18% | 57,265,466 |
| Aug 8, 2025 | 5.47 | 5.53 | 5.46 | 5.52 | 5.52 | 0.73% | 56,679,240 |
| Aug 7, 2025 | 5.47 | 5.48 | 5.44 | 5.48 | 5.48 | 0.18% | 55,092,938 |
| Aug 6, 2025 | 5.45 | 5.47 | 5.43 | 5.47 | 5.47 | 0.37% | 48,961,653 |
| Aug 5, 2025 | 5.45 | 5.47 | 5.44 | 5.45 | 5.45 | - | 42,151,202 |
| Aug 4, 2025 | 5.39 | 5.45 | 5.38 | 5.45 | 5.45 | 0.55% | 46,117,937 |
| Aug 1, 2025 | 5.42 | 5.44 | 5.40 | 5.42 | 5.42 | - | 45,833,220 |
| Jul 31, 2025 | 5.51 | 5.51 | 5.41 | 5.42 | 5.42 | -1.63% | 104,123,881 |
| Jul 30, 2025 | 5.53 | 5.57 | 5.49 | 5.51 | 5.51 | -0.18% | 99,521,801 |
| Jul 29, 2025 | 5.53 | 5.54 | 5.48 | 5.52 | 5.52 | - | 62,851,856 |
| Jul 28, 2025 | 5.56 | 5.56 | 5.50 | 5.52 | 5.52 | -1.25% | 81,807,492 |
| Jul 25, 2025 | 5.73 | 5.74 | 5.58 | 5.59 | 5.59 | -2.10% | 105,206,057 |
| Jul 24, 2025 | 5.70 | 5.72 | 5.62 | 5.71 | 5.71 | - | 109,945,919 |
| Jul 23, 2025 | 5.88 | 5.99 | 5.69 | 5.71 | 5.71 | -2.06% | 190,575,417 |
| Jul 22, 2025 | 5.53 | 5.83 | 5.49 | 5.83 | 5.83 | 5.42% | 261,447,940 |
| Jul 21, 2025 | 5.45 | 5.54 | 5.45 | 5.53 | 5.53 | 1.47% | 130,511,424 |