Guanghui Energy Co., Ltd. (SHA:600256)
China
· Delayed Price · Currency is CNY 4.990
0.00 (0.00%)
At close: Dec 5, 2025
Guanghui Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.99 | 4.99 | 4.96 | 4.99 | 4.99 | - | 47,489,840 |
| Dec 4, 2025 | 4.99 | 5.00 | 4.96 | 4.99 | 4.99 | 0.20% | 34,463,410 |
| Dec 3, 2025 | 5.00 | 5.01 | 4.97 | 4.98 | 4.98 | -0.40% | 42,706,700 |
| Dec 2, 2025 | 5.03 | 5.04 | 4.99 | 5.00 | 5.00 | -0.60% | 36,580,650 |
| Dec 1, 2025 | 5.00 | 5.06 | 5.00 | 5.03 | 5.03 | 0.60% | 77,596,870 |
| Nov 28, 2025 | 4.98 | 5.01 | 4.97 | 5.00 | 5.00 | 0.40% | 50,740,800 |
| Nov 27, 2025 | 5.00 | 5.02 | 4.97 | 4.98 | 4.98 | -0.40% | 58,850,539 |
| Nov 26, 2025 | 5.04 | 5.06 | 4.98 | 5.00 | 5.00 | -0.99% | 82,788,880 |
| Nov 25, 2025 | 5.04 | 5.06 | 5.02 | 5.05 | 5.05 | 0.20% | 58,960,640 |
| Nov 24, 2025 | 5.08 | 5.10 | 5.02 | 5.04 | 5.04 | -0.59% | 72,819,620 |
| Nov 21, 2025 | 5.16 | 5.16 | 5.06 | 5.07 | 5.07 | -2.12% | 81,507,430 |
| Nov 20, 2025 | 5.28 | 5.28 | 5.17 | 5.18 | 5.18 | -1.71% | 61,734,290 |
| Nov 19, 2025 | 5.25 | 5.29 | 5.23 | 5.27 | 5.27 | 0.38% | 51,328,770 |
| Nov 18, 2025 | 5.42 | 5.42 | 5.23 | 5.25 | 5.25 | -3.14% | 122,884,400 |
| Nov 17, 2025 | 5.42 | 5.44 | 5.37 | 5.42 | 5.42 | - | 61,640,310 |
| Nov 14, 2025 | 5.39 | 5.46 | 5.39 | 5.42 | 5.42 | - | 68,687,180 |
| Nov 13, 2025 | 5.41 | 5.43 | 5.36 | 5.42 | 5.42 | 0.18% | 77,871,810 |
| Nov 12, 2025 | 5.48 | 5.48 | 5.41 | 5.41 | 5.41 | -1.10% | 71,303,410 |
| Nov 11, 2025 | 5.52 | 5.52 | 5.44 | 5.47 | 5.47 | -0.55% | 76,939,350 |
| Nov 10, 2025 | 5.47 | 5.53 | 5.43 | 5.50 | 5.50 | 1.29% | 135,107,500 |
| Nov 7, 2025 | 5.41 | 5.52 | 5.41 | 5.43 | 5.43 | - | 134,123,400 |
| Nov 6, 2025 | 5.34 | 5.43 | 5.32 | 5.43 | 5.43 | 1.69% | 147,278,000 |
| Nov 5, 2025 | 5.28 | 5.37 | 5.26 | 5.34 | 5.34 | 0.75% | 83,341,550 |
| Nov 4, 2025 | 5.31 | 5.36 | 5.28 | 5.30 | 5.30 | -0.19% | 71,856,870 |
| Nov 3, 2025 | 5.26 | 5.32 | 5.25 | 5.31 | 5.31 | 0.76% | 74,555,260 |
| Oct 31, 2025 | 5.30 | 5.31 | 5.24 | 5.27 | 5.27 | -2.23% | 133,510,700 |
| Oct 30, 2025 | 5.25 | 5.46 | 5.23 | 5.39 | 5.39 | 2.67% | 212,091,200 |
| Oct 29, 2025 | 5.25 | 5.27 | 5.18 | 5.25 | 5.25 | 0.19% | 66,055,860 |
| Oct 28, 2025 | 5.30 | 5.31 | 5.23 | 5.24 | 5.24 | -1.32% | 72,847,290 |
| Oct 27, 2025 | 5.29 | 5.33 | 5.26 | 5.31 | 5.31 | 0.19% | 90,083,930 |
| Oct 24, 2025 | 5.35 | 5.35 | 5.29 | 5.30 | 5.30 | -0.93% | 76,554,930 |
| Oct 23, 2025 | 5.31 | 5.37 | 5.27 | 5.35 | 5.35 | 1.13% | 114,846,800 |
| Oct 22, 2025 | 5.33 | 5.33 | 5.27 | 5.29 | 5.29 | -0.94% | 61,277,070 |
| Oct 21, 2025 | 5.37 | 5.37 | 5.30 | 5.34 | 5.34 | -0.19% | 93,673,470 |
| Oct 20, 2025 | 5.28 | 5.35 | 5.26 | 5.35 | 5.35 | 1.90% | 122,573,700 |
| Oct 17, 2025 | 5.30 | 5.35 | 5.24 | 5.25 | 5.25 | -0.76% | 90,340,620 |
| Oct 16, 2025 | 5.30 | 5.33 | 5.26 | 5.29 | 5.29 | -0.19% | 80,458,410 |
| Oct 15, 2025 | 5.35 | 5.36 | 5.26 | 5.30 | 5.30 | -0.93% | 101,044,600 |
| Oct 14, 2025 | 5.30 | 5.36 | 5.25 | 5.35 | 5.35 | 0.94% | 147,950,100 |
| Oct 13, 2025 | 5.20 | 5.31 | 5.17 | 5.30 | 5.30 | -0.38% | 131,509,900 |
| Oct 10, 2025 | 5.20 | 5.37 | 5.18 | 5.32 | 5.32 | 2.50% | 217,813,600 |
| Oct 9, 2025 | 5.08 | 5.20 | 5.06 | 5.19 | 5.19 | 2.98% | 153,524,400 |
| Sep 30, 2025 | 4.97 | 5.05 | 4.95 | 5.04 | 5.04 | 1.41% | 71,836,320 |
| Sep 29, 2025 | 4.98 | 4.99 | 4.92 | 4.97 | 4.97 | -0.20% | 63,878,630 |
| Sep 26, 2025 | 4.97 | 5.00 | 4.96 | 4.98 | 4.98 | - | 36,555,130 |
| Sep 25, 2025 | 5.01 | 5.01 | 4.97 | 4.98 | 4.98 | -0.60% | 45,294,820 |
| Sep 24, 2025 | 4.98 | 5.01 | 4.98 | 5.01 | 5.01 | 0.60% | 44,878,910 |
| Sep 23, 2025 | 5.01 | 5.02 | 4.96 | 4.98 | 4.98 | -0.80% | 62,990,970 |
| Sep 22, 2025 | 5.05 | 5.08 | 5.00 | 5.02 | 5.02 | -0.20% | 61,027,940 |
| Sep 19, 2025 | 5.02 | 5.05 | 5.00 | 5.03 | 5.03 | 0.20% | 63,810,820 |