Guanghui Energy Co., Ltd. (SHA:600256)
China · Delayed Price · Currency is CNY 5.41
-0.04 (-0.73%)
Aug 3, 2026, 3:00 PM CST
Guanghui Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.40 | 5.52 | 5.35 | 5.42 | - | -0.55% | 96,906,739 |
| Jul 31, 2026 | 5.39 | 5.50 | 5.37 | 5.45 | 5.45 | -0.73% | 105,929,132 |
| Jul 30, 2026 | 5.53 | 5.54 | 5.38 | 5.49 | 5.49 | 0.55% | 99,263,265 |
| Jul 29, 2026 | 5.32 | 5.50 | 5.31 | 5.46 | 5.46 | 3.41% | 108,992,800 |
| Jul 28, 2026 | 5.33 | 5.35 | 5.19 | 5.28 | 5.28 | -2.58% | 106,214,200 |
| Jul 27, 2026 | 5.32 | 5.45 | 5.16 | 5.42 | 5.42 | - | 135,545,808 |
| Jul 24, 2026 | 5.86 | 5.90 | 5.40 | 5.42 | 5.42 | -6.23% | 148,001,610 |
| Jul 23, 2026 | 5.60 | 5.80 | 5.59 | 5.78 | 5.78 | 3.03% | 132,442,439 |
| Jul 22, 2026 | 5.54 | 5.64 | 5.46 | 5.61 | 5.61 | 2.56% | 135,955,515 |
| Jul 21, 2026 | 5.48 | 5.58 | 5.43 | 5.47 | 5.47 | -1.97% | 124,694,802 |
| Jul 20, 2026 | 5.38 | 5.63 | 5.37 | 5.58 | 5.58 | 5.88% | 171,444,667 |
| Jul 17, 2026 | 5.39 | 5.45 | 5.26 | 5.27 | 5.27 | -1.44% | 105,766,314 |
| Jul 16, 2026 | 5.52 | 5.64 | 5.38 | 5.41 | 5.35 | -2.52% | 99,982,406 |
| Jul 15, 2026 | 5.40 | 5.61 | 5.34 | 5.55 | 5.49 | 1.65% | 130,101,871 |
| Jul 14, 2026 | 5.29 | 5.49 | 5.26 | 5.46 | 5.40 | 5.20% | 162,325,673 |
| Jul 13, 2026 | 5.32 | 5.39 | 5.17 | 5.19 | 5.13 | -0.76% | 110,174,941 |
| Jul 10, 2026 | 5.09 | 5.27 | 4.99 | 5.23 | 5.17 | 1.16% | 102,412,470 |
| Jul 9, 2026 | 5.20 | 5.28 | 5.12 | 5.17 | 5.11 | 0.39% | 101,359,179 |
| Jul 8, 2026 | 5.22 | 5.26 | 5.12 | 5.15 | 5.09 | 0.19% | 89,160,426 |
| Jul 7, 2026 | 5.35 | 5.39 | 5.13 | 5.14 | 5.08 | -4.28% | 104,620,090 |
| Jul 6, 2026 | 5.17 | 5.40 | 5.09 | 5.37 | 5.31 | 3.67% | 156,482,817 |
| Jul 3, 2026 | 5.16 | 5.25 | 5.15 | 5.18 | 5.12 | 0.58% | 100,814,685 |
| Jul 2, 2026 | 5.07 | 5.25 | 5.04 | 5.15 | 5.09 | 0.39% | 124,483,107 |
| Jul 1, 2026 | 4.91 | 5.19 | 4.90 | 5.13 | 5.07 | 3.85% | 154,934,304 |
| Jun 30, 2026 | 5.10 | 5.22 | 4.91 | 4.94 | 4.88 | 2.28% | 220,591,780 |
| Jun 29, 2026 | 4.79 | 4.85 | 4.65 | 4.83 | 4.77 | 2.33% | 109,459,192 |
| Jun 26, 2026 | 4.90 | 4.90 | 4.67 | 4.72 | 4.67 | -2.68% | 109,919,940 |
| Jun 25, 2026 | 4.90 | 4.99 | 4.77 | 4.85 | 4.79 | -2.02% | 144,826,388 |
| Jun 24, 2026 | 5.12 | 5.12 | 4.95 | 4.95 | 4.89 | -3.70% | 134,730,127 |
| Jun 23, 2026 | 5.20 | 5.33 | 5.10 | 5.14 | 5.08 | -1.91% | 100,261,834 |
| Jun 22, 2026 | 5.27 | 5.27 | 5.09 | 5.24 | 5.18 | 1.16% | 121,260,496 |
| Jun 18, 2026 | 5.35 | 5.38 | 5.15 | 5.18 | 5.12 | -4.07% | 163,540,500 |
| Jun 17, 2026 | 5.55 | 5.55 | 5.35 | 5.40 | 5.34 | -3.57% | 146,463,500 |
| Jun 16, 2026 | 6.00 | 6.00 | 5.58 | 5.60 | 5.53 | -7.44% | 258,455,600 |
| Jun 15, 2026 | 6.39 | 6.39 | 5.99 | 6.05 | 5.98 | -8.33% | 333,538,300 |
| Jun 12, 2026 | 6.23 | 6.63 | 6.21 | 6.60 | 6.52 | 4.27% | 407,593,400 |
| Jun 11, 2026 | 6.08 | 6.37 | 6.05 | 6.33 | 6.26 | 5.15% | 223,409,600 |
| Jun 10, 2026 | 6.13 | 6.23 | 5.91 | 6.02 | 5.95 | -2.59% | 156,435,800 |
| Jun 9, 2026 | 6.44 | 6.60 | 6.10 | 6.18 | 6.11 | -5.65% | 182,566,346 |
| Jun 8, 2026 | 6.69 | 6.90 | 6.51 | 6.55 | 6.47 | -2.82% | 152,497,133 |
| Jun 5, 2026 | 6.64 | 6.94 | 6.60 | 6.74 | 6.66 | 0.60% | 155,468,900 |
| Jun 4, 2026 | 6.65 | 6.79 | 6.50 | 6.70 | 6.62 | -0.15% | 152,565,800 |
| Jun 3, 2026 | 6.56 | 6.73 | 6.47 | 6.71 | 6.63 | 1.67% | 149,522,600 |
| Jun 2, 2026 | 6.75 | 6.79 | 6.53 | 6.60 | 6.52 | -2.22% | 165,443,000 |
| Jun 1, 2026 | 6.43 | 6.80 | 6.36 | 6.75 | 6.67 | 6.97% | 264,119,200 |
| May 29, 2026 | 6.32 | 6.38 | 6.26 | 6.31 | 6.24 | -0.94% | 132,162,500 |
| May 28, 2026 | 6.14 | 6.48 | 6.14 | 6.37 | 6.30 | 3.75% | 181,122,000 |
| May 27, 2026 | 6.19 | 6.29 | 6.05 | 6.14 | 6.07 | -1.60% | 109,145,400 |
| May 26, 2026 | 6.12 | 6.26 | 6.00 | 6.24 | 6.17 | 1.13% | 129,038,600 |
| May 25, 2026 | 6.00 | 6.32 | 5.99 | 6.17 | 6.10 | 3.35% | 199,708,200 |