Guangxi Guiguan Electric PowerCo.,Ltd. (SHA:600236)
China · Delayed Price · Currency is CNY 8.97
+0.50 (5.90%)
At close: Feb 6, 2026
SHA:600236 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 8.45 | 9.14 | 8.39 | 8.97 | 8.97 | 5.90% | 20,792,545 |
| Feb 5, 2026 | 8.31 | 8.52 | 8.23 | 8.47 | 8.47 | 1.80% | 11,816,237 |
| Feb 4, 2026 | 8.40 | 8.54 | 8.25 | 8.32 | 8.32 | -0.95% | 11,000,610 |
| Feb 3, 2026 | 8.13 | 8.43 | 8.08 | 8.40 | 8.40 | 4.22% | 18,200,710 |
| Feb 2, 2026 | 8.38 | 8.38 | 8.00 | 8.06 | 8.06 | -3.70% | 18,892,600 |
| Jan 30, 2026 | 8.23 | 8.48 | 8.22 | 8.37 | 8.37 | 0.84% | 10,972,360 |
| Jan 29, 2026 | 8.13 | 8.32 | 8.10 | 8.30 | 8.30 | 1.84% | 11,532,130 |
| Jan 28, 2026 | 8.16 | 8.21 | 8.12 | 8.15 | 8.15 | -0.12% | 4,960,875 |
| Jan 27, 2026 | 8.28 | 8.33 | 8.12 | 8.16 | 8.16 | -1.81% | 9,227,051 |
| Jan 26, 2026 | 8.13 | 8.34 | 8.08 | 8.31 | 8.31 | 2.09% | 16,682,430 |
| Jan 23, 2026 | 8.32 | 8.35 | 8.07 | 8.14 | 8.14 | -1.81% | 16,321,322 |
| Jan 22, 2026 | 8.24 | 8.30 | 8.20 | 8.29 | 8.29 | 0.61% | 8,434,037 |
| Jan 21, 2026 | 8.22 | 8.30 | 8.13 | 8.24 | 8.24 | 0.24% | 10,703,416 |
| Jan 20, 2026 | 8.18 | 8.25 | 8.12 | 8.22 | 8.22 | 0.37% | 13,135,350 |
| Jan 19, 2026 | 8.12 | 8.29 | 8.08 | 8.19 | 8.19 | 0.74% | 12,670,900 |
| Jan 16, 2026 | 8.09 | 8.25 | 8.06 | 8.13 | 8.13 | 0.87% | 16,647,800 |
| Jan 15, 2026 | 8.08 | 8.15 | 8.00 | 8.06 | 8.06 | 0.12% | 12,054,210 |
| Jan 14, 2026 | 7.98 | 8.16 | 7.87 | 8.05 | 8.05 | 0.50% | 27,627,060 |
| Jan 13, 2026 | 8.13 | 8.25 | 7.95 | 8.01 | 8.01 | -0.62% | 14,495,700 |
| Jan 12, 2026 | 8.10 | 8.16 | 7.96 | 8.06 | 8.06 | -0.74% | 13,956,194 |
| Jan 9, 2026 | 8.14 | 8.16 | 7.94 | 8.12 | 8.12 | -0.49% | 17,847,310 |
| Jan 8, 2026 | 7.89 | 8.30 | 7.88 | 8.16 | 8.16 | 3.16% | 21,453,670 |
| Jan 7, 2026 | 7.77 | 8.05 | 7.72 | 7.91 | 7.91 | 1.15% | 29,969,810 |
| Jan 6, 2026 | 7.89 | 8.01 | 7.74 | 7.82 | 7.82 | -0.89% | 37,165,480 |
| Jan 5, 2026 | 7.82 | 7.95 | 7.44 | 7.89 | 7.89 | 0.77% | 39,391,182 |
| Dec 31, 2025 | 7.65 | 7.97 | 7.53 | 7.83 | 7.83 | 3.16% | 44,757,950 |
| Dec 30, 2025 | 7.53 | 7.73 | 7.15 | 7.59 | 7.59 | 6.01% | 69,530,970 |
| Dec 29, 2025 | 7.31 | 7.35 | 7.04 | 7.16 | 7.16 | -1.92% | 17,091,440 |
| Dec 26, 2025 | 7.06 | 7.30 | 7.05 | 7.30 | 7.30 | 3.55% | 14,559,470 |
| Dec 25, 2025 | 6.91 | 7.08 | 6.88 | 7.05 | 7.05 | 2.17% | 9,789,072 |
| Dec 24, 2025 | 6.86 | 6.94 | 6.83 | 6.90 | 6.90 | 0.58% | 11,272,610 |
| Dec 23, 2025 | 7.08 | 7.12 | 6.86 | 6.86 | 6.86 | -3.38% | 12,699,554 |
| Dec 22, 2025 | 6.94 | 7.21 | 6.89 | 7.10 | 7.10 | 3.35% | 19,005,360 |
| Dec 19, 2025 | 6.87 | 6.91 | 6.81 | 6.87 | 6.87 | -0.15% | 6,255,439 |
| Dec 18, 2025 | 6.81 | 6.91 | 6.80 | 6.88 | 6.88 | 0.73% | 8,919,351 |
| Dec 17, 2025 | 6.84 | 6.86 | 6.76 | 6.83 | 6.83 | - | 6,085,883 |
| Dec 16, 2025 | 6.91 | 6.94 | 6.79 | 6.83 | 6.83 | -0.73% | 6,003,253 |
| Dec 15, 2025 | 6.92 | 6.96 | 6.83 | 6.88 | 6.88 | -0.86% | 10,691,960 |
| Dec 12, 2025 | 6.78 | 6.95 | 6.71 | 6.94 | 6.94 | 2.66% | 24,116,150 |
| Dec 11, 2025 | 6.86 | 6.90 | 6.71 | 6.76 | 6.76 | -1.17% | 16,628,550 |
| Dec 10, 2025 | 6.90 | 6.98 | 6.81 | 6.84 | 6.84 | -1.30% | 11,233,674 |
| Dec 9, 2025 | 6.88 | 7.00 | 6.86 | 6.93 | 6.93 | 0.73% | 7,490,098 |
| Dec 8, 2025 | 7.00 | 7.02 | 6.86 | 6.88 | 6.88 | -1.71% | 9,182,765 |
| Dec 5, 2025 | 7.12 | 7.15 | 6.99 | 7.00 | 7.00 | -1.55% | 7,410,576 |
| Dec 4, 2025 | 7.16 | 7.23 | 7.03 | 7.11 | 7.11 | -0.70% | 11,313,880 |
| Dec 3, 2025 | 7.05 | 7.19 | 6.99 | 7.16 | 7.16 | 1.85% | 10,644,952 |
| Dec 2, 2025 | 7.03 | 7.05 | 6.95 | 7.03 | 7.03 | -0.14% | 9,874,534 |
| Dec 1, 2025 | 6.89 | 7.05 | 6.74 | 7.04 | 7.04 | 1.88% | 15,414,530 |
| Nov 28, 2025 | 6.91 | 6.99 | 6.88 | 6.91 | 6.91 | -0.14% | 5,482,606 |
| Nov 27, 2025 | 6.87 | 6.99 | 6.85 | 6.92 | 6.92 | 0.73% | 6,199,496 |