Guanghui Energy Co., Ltd. (SHA:600256)
China · Delayed Price · Currency is CNY 5.39
0.00 (0.00%)
Aug 22, 2025, 3:00 PM CST
Guanghui Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 5.48 | 5.50 | 5.43 | 5.45 | 5.45 | -10.36% | 135,773,659 |
| Jul 17, 2025 | 6.09 | 6.11 | 6.02 | 6.08 | 5.46 | -0.16% | 167,846,637 |
| Jul 16, 2025 | 6.03 | 6.10 | 6.02 | 6.09 | 5.47 | 1.00% | 96,896,071 |
| Jul 15, 2025 | 6.14 | 6.14 | 6.01 | 6.03 | 5.41 | -1.79% | 130,779,291 |
| Jul 14, 2025 | 6.12 | 6.16 | 6.11 | 6.14 | 5.51 | 0.49% | 85,605,035 |
| Jul 11, 2025 | 6.17 | 6.18 | 6.11 | 6.11 | 5.48 | -0.49% | 99,417,241 |
| Jul 10, 2025 | 6.03 | 6.15 | 6.01 | 6.14 | 5.51 | 2.50% | 204,567,578 |
| Jul 9, 2025 | 5.98 | 6.03 | 5.98 | 5.99 | 5.38 | - | 66,100,321 |
| Jul 8, 2025 | 5.97 | 6.00 | 5.96 | 5.99 | 5.38 | 0.50% | 58,544,961 |
| Jul 7, 2025 | 6.00 | 6.00 | 5.95 | 5.96 | 5.35 | -0.67% | 70,014,310 |
| Jul 4, 2025 | 6.02 | 6.04 | 5.99 | 6.00 | 5.39 | -0.33% | 59,618,854 |
| Jul 3, 2025 | 6.05 | 6.06 | 6.01 | 6.02 | 5.40 | -0.66% | 37,386,682 |
| Jul 2, 2025 | 6.01 | 6.08 | 6.00 | 6.06 | 5.44 | 0.66% | 56,205,566 |
| Jul 1, 2025 | 6.02 | 6.03 | 5.99 | 6.02 | 5.40 | - | 31,444,651 |
| Jun 30, 2025 | 6.00 | 6.05 | 5.99 | 6.02 | 5.40 | 0.33% | 49,650,502 |
| Jun 27, 2025 | 5.95 | 6.00 | 5.94 | 6.00 | 5.39 | 1.01% | 57,007,887 |
| Jun 26, 2025 | 5.97 | 6.01 | 5.94 | 5.94 | 5.33 | -0.83% | 62,838,042 |
| Jun 25, 2025 | 5.97 | 6.00 | 5.94 | 5.99 | 5.38 | 0.17% | 55,822,880 |
| Jun 24, 2025 | 6.03 | 6.03 | 5.86 | 5.98 | 5.37 | -1.81% | 103,941,157 |
| Jun 23, 2025 | 6.10 | 6.14 | 6.05 | 6.09 | 5.47 | 0.83% | 70,624,478 |
| Jun 20, 2025 | 6.11 | 6.13 | 6.03 | 6.04 | 5.42 | -1.31% | 84,375,161 |
| Jun 19, 2025 | 6.11 | 6.19 | 6.05 | 6.12 | 5.49 | -0.16% | 97,138,658 |
| Jun 18, 2025 | 6.20 | 6.23 | 6.12 | 6.13 | 5.50 | -0.65% | 64,320,870 |
| Jun 17, 2025 | 6.08 | 6.18 | 6.05 | 6.17 | 5.54 | 1.15% | 97,652,735 |
| Jun 16, 2025 | 6.20 | 6.25 | 6.09 | 6.10 | 5.48 | -0.49% | 132,959,453 |