Guanghui Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	6.14	6.48	6.14	6.37	6.37	3.75%	181,122,000
May 27, 2026	6.19	6.29	6.05	6.14	6.14	-1.60%	109,145,400
May 26, 2026	6.12	6.26	6.00	6.24	6.24	1.13%	129,038,600
May 25, 2026	6.00	6.32	5.99	6.17	6.17	3.35%	199,708,200
May 22, 2026	6.20	6.21	5.90	5.97	5.97	-3.86%	178,494,200
May 21, 2026	6.33	6.37	6.20	6.21	6.21	-4.31%	152,393,200
May 20, 2026	6.36	6.53	6.34	6.49	6.49	1.56%	127,263,800
May 19, 2026	6.46	6.46	6.28	6.39	6.39	-2.44%	116,058,400
May 18, 2026	6.49	6.59	6.31	6.55	6.55	2.34%	185,663,000
May 15, 2026	6.16	6.54	6.13	6.40	6.40	3.73%	241,797,200
May 14, 2026	6.16	6.25	6.06	6.17	6.17	-0.48%	126,453,400
May 13, 2026	6.21	6.37	6.16	6.20	6.20	0.16%	157,728,100
May 12, 2026	6.29	6.31	6.10	6.19	6.19	-1.43%	123,339,800
May 11, 2026	6.17	6.36	6.16	6.28	6.28	2.45%	175,001,100
May 8, 2026	6.28	6.35	6.12	6.13	6.13	-0.49%	165,430,700
May 7, 2026	6.51	6.52	6.13	6.16	6.16	-7.78%	250,130,800
May 6, 2026	6.65	6.71	6.52	6.68	6.68	-1.04%	141,928,900
Apr 30, 2026	6.71	6.83	6.69	6.75	6.75	1.66%	190,885,800
Apr 29, 2026	6.50	6.69	6.47	6.64	6.64	2.15%	197,076,200
Apr 28, 2026	6.22	6.52	6.19	6.50	6.50	4.17%	244,275,200
Apr 27, 2026	6.03	6.33	6.02	6.24	6.24	4.00%	305,164,200
Apr 24, 2026	6.05	6.23	5.94	6.00	6.00	-8.95%	437,474,000
Apr 23, 2026	6.27	6.65	6.27	6.59	6.59	5.27%	347,735,700
Apr 22, 2026	6.25	6.29	6.19	6.26	6.26	0.48%	118,278,900
Apr 21, 2026	6.10	6.27	6.09	6.23	6.23	1.47%	147,569,700
Apr 20, 2026	6.17	6.23	6.10	6.14	6.14	-0.16%	117,224,500
Apr 17, 2026	6.34	6.35	6.10	6.15	6.15	-2.69%	185,938,500
Apr 16, 2026	6.33	6.35	6.26	6.32	6.32	-0.78%	108,313,300
Apr 15, 2026	6.47	6.47	6.32	6.37	6.37	-3.34%	168,831,400
Apr 14, 2026	6.67	6.69	6.54	6.59	6.59	-2.80%	169,687,900
Apr 13, 2026	6.68	6.84	6.46	6.78	6.78	3.67%	256,344,600
Apr 10, 2026	6.46	6.59	6.43	6.54	6.54	-0.61%	154,591,500
Apr 9, 2026	6.45	6.60	6.38	6.58	6.58	4.11%	307,118,300
Apr 8, 2026	6.42	6.50	6.29	6.32	6.32	-9.59%	448,975,800
Apr 7, 2026	6.45	7.06	6.40	6.99	6.99	8.37%	286,639,600
Apr 3, 2026	6.69	6.71	6.40	6.45	6.45	-3.44%	163,010,600
Apr 2, 2026	6.55	6.73	6.55	6.68	6.68	3.09%	205,604,100
Apr 1, 2026	6.56	6.69	6.46	6.48	6.48	-2.85%	214,668,100
Mar 31, 2026	6.98	6.98	6.65	6.67	6.67	-5.39%	239,058,400
Mar 30, 2026	7.20	7.31	6.95	7.05	7.05	0.14%	262,970,200
Mar 27, 2026	6.90	7.05	6.80	7.04	7.04	2.18%	243,691,700
Mar 26, 2026	6.89	6.98	6.73	6.89	6.89	0.73%	232,280,200
Mar 25, 2026	6.90	6.90	6.64	6.84	6.84	-3.80%	330,488,800
Mar 24, 2026	6.91	7.18	6.91	7.11	7.11	0.28%	240,744,000
Mar 23, 2026	7.27	7.30	7.00	7.09	7.09	-0.42%	382,152,100
Mar 20, 2026	6.83	7.27	6.83	7.12	7.12	-	363,049,400
Mar 19, 2026	7.10	7.18	6.97	7.12	7.12	4.86%	480,289,600
Mar 18, 2026	6.90	6.91	6.59	6.79	6.79	-3.00%	272,791,300
Mar 17, 2026	7.18	7.32	6.88	7.00	7.00	-4.50%	353,551,400
Mar 16, 2026	7.60	7.75	7.29	7.33	7.33	-2.40%	298,779,100