Guangxi Guiguan Electric PowerCo.,Ltd. (SHA:600236)
China · Delayed Price · Currency is CNY 6.37
-0.01 (-0.16%)
Aug 6, 2025, 2:45 PM CST
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 6.38 | 6.39 | 6.35 | 6.38 | 6.38 | - | 8,856,742 |
| Aug 5, 2025 | 6.38 | 6.40 | 6.36 | 6.38 | 6.38 | - | 8,299,093 |
| Aug 4, 2025 | 6.34 | 6.40 | 6.32 | 6.38 | 6.38 | 0.47% | 7,602,332 |
| Aug 1, 2025 | 6.34 | 6.37 | 6.32 | 6.35 | 6.35 | - | 6,935,578 |
| Jul 31, 2025 | 6.47 | 6.48 | 6.33 | 6.35 | 6.35 | -2.16% | 16,148,427 |
| Jul 30, 2025 | 6.47 | 6.53 | 6.46 | 6.49 | 6.49 | 0.15% | 12,835,507 |
| Jul 29, 2025 | 6.45 | 6.49 | 6.42 | 6.48 | 6.48 | 0.31% | 9,912,395 |
| Jul 28, 2025 | 6.49 | 6.50 | 6.43 | 6.46 | 6.46 | -0.46% | 12,336,253 |
| Jul 25, 2025 | 6.54 | 6.57 | 6.48 | 6.49 | 6.49 | -0.76% | 13,324,699 |
| Jul 24, 2025 | 6.51 | 6.54 | 6.45 | 6.54 | 6.54 | 0.46% | 16,800,295 |
| Jul 23, 2025 | 6.60 | 6.61 | 6.50 | 6.51 | 6.51 | -1.21% | 21,008,199 |
| Jul 22, 2025 | 6.61 | 6.63 | 6.54 | 6.59 | 6.59 | - | 22,222,517 |
| Jul 21, 2025 | 6.58 | 6.61 | 6.55 | 6.59 | 6.59 | 0.61% | 22,963,107 |
| Jul 18, 2025 | 6.53 | 6.57 | 6.48 | 6.55 | 6.55 | 0.31% | 18,712,011 |
| Jul 17, 2025 | 6.54 | 6.55 | 6.47 | 6.53 | 6.53 | - | 18,275,366 |
| Jul 16, 2025 | 6.57 | 6.58 | 6.51 | 6.53 | 6.53 | -0.46% | 17,522,328 |
| Jul 15, 2025 | 6.71 | 6.74 | 6.54 | 6.56 | 6.56 | -2.96% | 32,465,253 |
| Jul 14, 2025 | 6.71 | 6.89 | 6.68 | 6.76 | 6.76 | -0.15% | 32,626,955 |
| Jul 11, 2025 | 7.05 | 7.05 | 6.68 | 6.77 | 6.77 | -5.05% | 47,475,665 |
| Jul 10, 2025 | 7.43 | 7.67 | 7.10 | 7.13 | 7.01 | -4.04% | 76,174,103 |
| Jul 9, 2025 | 6.83 | 7.43 | 6.82 | 7.43 | 7.30 | 10.07% | 100,401,377 |
| Jul 8, 2025 | 6.95 | 6.99 | 6.61 | 6.75 | 6.64 | -0.30% | 56,619,783 |
| Jul 7, 2025 | 6.46 | 6.88 | 6.43 | 6.77 | 6.66 | 5.45% | 58,024,897 |
| Jul 4, 2025 | 6.36 | 6.48 | 6.35 | 6.42 | 6.31 | 1.10% | 22,041,112 |
| Jul 3, 2025 | 6.36 | 6.37 | 6.32 | 6.35 | 6.24 | - | 7,717,106 |
| Jul 2, 2025 | 6.36 | 6.37 | 6.33 | 6.35 | 6.24 | - | 6,419,881 |
| Jul 1, 2025 | 6.27 | 6.37 | 6.27 | 6.35 | 6.24 | 1.28% | 12,071,056 |
| Jun 30, 2025 | 6.26 | 6.31 | 6.25 | 6.27 | 6.16 | 0.16% | 8,095,247 |
| Jun 27, 2025 | 6.30 | 6.31 | 6.24 | 6.26 | 6.15 | -0.48% | 9,608,430 |
| Jun 26, 2025 | 6.31 | 6.32 | 6.29 | 6.29 | 6.18 | -0.32% | 6,645,265 |
| Jun 25, 2025 | 6.26 | 6.32 | 6.25 | 6.31 | 6.20 | 0.80% | 7,376,398 |
| Jun 24, 2025 | 6.23 | 6.27 | 6.22 | 6.26 | 6.15 | 0.48% | 9,748,974 |
| Jun 23, 2025 | 6.29 | 6.30 | 6.20 | 6.23 | 6.13 | -0.80% | 13,232,045 |
| Jun 20, 2025 | 6.29 | 6.35 | 6.28 | 6.28 | 6.17 | -0.32% | 9,599,382 |
| Jun 19, 2025 | 6.37 | 6.38 | 6.28 | 6.30 | 6.19 | -1.10% | 9,123,050 |
| Jun 18, 2025 | 6.38 | 6.40 | 6.35 | 6.37 | 6.26 | -0.31% | 5,752,000 |
| Jun 17, 2025 | 6.39 | 6.41 | 6.34 | 6.39 | 6.28 | 0.16% | 9,192,330 |
| Jun 16, 2025 | 6.38 | 6.41 | 6.34 | 6.38 | 6.27 | 0.16% | 14,342,375 |
| Jun 13, 2025 | 6.46 | 6.51 | 6.37 | 6.37 | 6.26 | -1.39% | 24,618,123 |
| Jun 12, 2025 | 6.42 | 6.47 | 6.40 | 6.46 | 6.35 | 0.47% | 11,982,568 |
| Jun 11, 2025 | 6.41 | 6.46 | 6.38 | 6.43 | 6.32 | 0.31% | 12,179,308 |
| Jun 10, 2025 | 6.47 | 6.51 | 6.39 | 6.41 | 6.30 | -0.77% | 13,999,714 |
| Jun 9, 2025 | 6.48 | 6.50 | 6.44 | 6.46 | 6.35 | -0.62% | 6,336,482 |
| Jun 6, 2025 | 6.43 | 6.52 | 6.42 | 6.50 | 6.39 | 1.09% | 8,515,700 |
| Jun 5, 2025 | 6.53 | 6.56 | 6.42 | 6.43 | 6.32 | -1.53% | 11,295,131 |
| Jun 4, 2025 | 6.57 | 6.61 | 6.53 | 6.53 | 6.42 | -0.46% | 10,450,774 |
| Jun 3, 2025 | 6.50 | 6.56 | 6.41 | 6.56 | 6.45 | 1.39% | 14,926,749 |
| May 30, 2025 | 6.49 | 6.55 | 6.46 | 6.47 | 6.36 | 0.15% | 8,035,724 |
| May 29, 2025 | 6.47 | 6.53 | 6.44 | 6.46 | 6.35 | - | 9,827,603 |
| May 28, 2025 | 6.52 | 6.52 | 6.45 | 6.46 | 6.35 | -0.77% | 8,247,082 |