Guangxi Guiguan Electric PowerCo.,Ltd. (SHA:600236)
China · Delayed Price · Currency is CNY 7.52
+0.12 (1.62%)
Oct 27, 2025, 11:29 AM CST
SHA:600236 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7.47 | 7.48 | 7.32 | 7.40 | 7.40 | -0.27% | 12,162,500 |
| Oct 23, 2025 | 7.45 | 7.51 | 7.40 | 7.42 | 7.42 | -0.13% | 12,292,108 |
| Oct 22, 2025 | 7.35 | 7.43 | 7.27 | 7.43 | 7.43 | 0.95% | 15,432,891 |
| Oct 21, 2025 | 7.11 | 7.43 | 7.08 | 7.36 | 7.36 | 3.37% | 22,239,406 |
| Oct 20, 2025 | 7.20 | 7.21 | 7.04 | 7.12 | 7.12 | -0.70% | 20,175,858 |
| Oct 17, 2025 | 7.15 | 7.20 | 7.07 | 7.17 | 7.17 | -0.14% | 17,116,155 |
| Oct 16, 2025 | 7.13 | 7.28 | 7.11 | 7.18 | 7.13 | 0.42% | 18,139,035 |
| Oct 15, 2025 | 7.09 | 7.16 | 7.01 | 7.15 | 7.10 | 0.42% | 22,904,810 |
| Oct 14, 2025 | 7.10 | 7.14 | 7.02 | 7.12 | 7.07 | - | 20,263,818 |
| Oct 13, 2025 | 6.95 | 7.14 | 6.89 | 7.12 | 7.07 | 1.28% | 34,427,080 |
| Oct 10, 2025 | 6.80 | 7.12 | 6.79 | 7.03 | 6.98 | 4.77% | 42,032,736 |
| Oct 9, 2025 | 6.60 | 6.72 | 6.59 | 6.71 | 6.66 | 2.13% | 20,732,845 |
| Sep 30, 2025 | 6.46 | 6.62 | 6.46 | 6.57 | 6.52 | 1.55% | 29,711,793 |
| Sep 29, 2025 | 6.45 | 6.50 | 6.37 | 6.47 | 6.42 | 0.31% | 15,200,740 |
| Sep 26, 2025 | 6.44 | 6.48 | 6.40 | 6.45 | 6.41 | 0.16% | 12,799,440 |
| Sep 25, 2025 | 6.44 | 6.47 | 6.35 | 6.44 | 6.40 | - | 15,184,631 |
| Sep 24, 2025 | 6.31 | 6.48 | 6.30 | 6.44 | 6.40 | 2.06% | 24,661,203 |
| Sep 23, 2025 | 6.34 | 6.35 | 6.25 | 6.31 | 6.27 | -0.47% | 8,698,075 |
| Sep 22, 2025 | 6.22 | 6.36 | 6.22 | 6.34 | 6.30 | 1.93% | 15,962,840 |
| Sep 19, 2025 | 6.27 | 6.28 | 6.22 | 6.22 | 6.18 | -0.80% | 8,321,977 |
| Sep 18, 2025 | 6.34 | 6.34 | 6.25 | 6.27 | 6.23 | -0.79% | 13,353,342 |
| Sep 17, 2025 | 6.32 | 6.34 | 6.30 | 6.32 | 6.28 | 0.16% | 6,512,734 |
| Sep 16, 2025 | 6.36 | 6.36 | 6.30 | 6.31 | 6.27 | -0.79% | 8,934,983 |
| Sep 15, 2025 | 6.38 | 6.40 | 6.33 | 6.36 | 6.32 | -0.16% | 9,858,193 |
| Sep 12, 2025 | 6.41 | 6.42 | 6.37 | 6.37 | 6.33 | -0.47% | 11,338,998 |
| Sep 11, 2025 | 6.40 | 6.40 | 6.36 | 6.40 | 6.36 | - | 6,864,862 |
| Sep 10, 2025 | 6.40 | 6.41 | 6.36 | 6.40 | 6.36 | - | 8,360,311 |
| Sep 9, 2025 | 6.40 | 6.42 | 6.38 | 6.40 | 6.36 | - | 7,810,218 |
| Sep 8, 2025 | 6.35 | 6.41 | 6.34 | 6.40 | 6.36 | 0.79% | 11,285,268 |
| Sep 5, 2025 | 6.32 | 6.36 | 6.31 | 6.35 | 6.31 | 0.32% | 7,511,861 |
| Sep 4, 2025 | 6.35 | 6.36 | 6.29 | 6.33 | 6.29 | -0.31% | 10,844,038 |
| Sep 3, 2025 | 6.39 | 6.39 | 6.32 | 6.35 | 6.31 | -0.63% | 9,473,840 |
| Sep 2, 2025 | 6.32 | 6.40 | 6.29 | 6.39 | 6.35 | 0.95% | 16,959,250 |
| Sep 1, 2025 | 6.33 | 6.35 | 6.29 | 6.33 | 6.29 | 0.16% | 8,501,509 |
| Aug 29, 2025 | 6.33 | 6.38 | 6.30 | 6.32 | 6.28 | - | 11,798,765 |
| Aug 28, 2025 | 6.38 | 6.39 | 6.24 | 6.32 | 6.28 | -1.10% | 22,605,017 |
| Aug 27, 2025 | 6.45 | 6.49 | 6.38 | 6.39 | 6.35 | -0.93% | 18,826,660 |
| Aug 26, 2025 | 6.46 | 6.48 | 6.43 | 6.45 | 6.41 | -0.31% | 11,853,014 |
| Aug 25, 2025 | 6.47 | 6.48 | 6.44 | 6.47 | 6.42 | - | 20,481,242 |
| Aug 22, 2025 | 6.47 | 6.47 | 6.41 | 6.47 | 6.42 | - | 14,047,020 |
| Aug 21, 2025 | 6.47 | 6.47 | 6.43 | 6.47 | 6.42 | -0.31% | 15,119,226 |
| Aug 20, 2025 | 6.44 | 6.50 | 6.43 | 6.49 | 6.44 | 0.93% | 15,208,439 |
| Aug 19, 2025 | 6.40 | 6.45 | 6.39 | 6.43 | 6.39 | 0.47% | 11,201,366 |
| Aug 18, 2025 | 6.38 | 6.42 | 6.37 | 6.40 | 6.36 | 0.31% | 9,766,832 |
| Aug 15, 2025 | 6.37 | 6.38 | 6.34 | 6.38 | 6.34 | 0.16% | 9,640,045 |
| Aug 14, 2025 | 6.39 | 6.42 | 6.36 | 6.37 | 6.33 | -0.31% | 8,629,645 |
| Aug 13, 2025 | 6.41 | 6.41 | 6.38 | 6.39 | 6.35 | -0.16% | 8,573,014 |
| Aug 12, 2025 | 6.39 | 6.42 | 6.39 | 6.40 | 6.36 | -0.16% | 6,086,317 |
| Aug 11, 2025 | 6.46 | 6.46 | 6.38 | 6.41 | 6.37 | -0.77% | 12,445,582 |
| Aug 8, 2025 | 6.40 | 6.47 | 6.39 | 6.46 | 6.42 | 0.94% | 12,950,204 |