Guanghui Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	6.65	6.71	6.52	6.68	6.68	-1.04%	141,928,910
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%	307,118,335
Apr 8, 2026	6.42	6.50	6.29	6.32	6.32	-9.59%	448,975,859
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%	163,010,611
Apr 2, 2026	6.55	6.73	6.55	6.68	6.68	3.09%	205,604,183
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%	239,058,449
Mar 30, 2026	7.20	7.31	6.95	7.05	7.05	0.14%	262,970,228
Mar 27, 2026	6.90	7.05	6.80	7.04	7.04	2.18%	243,691,794
Mar 26, 2026	6.89	6.98	6.73	6.89	6.89	0.73%	232,280,284
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%	240,744,024
Mar 23, 2026	7.27	7.30	7.00	7.09	7.09	-0.42%	382,152,101
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%	272,791,374
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%	298,779,137
Mar 13, 2026	7.74	7.85	7.45	7.51	7.51	-1.57%	405,471,300
Mar 12, 2026	7.31	7.70	7.18	7.63	7.63	8.53%	590,484,800
Mar 11, 2026	6.65	7.09	6.58	7.03	7.03	5.08%	455,976,800
Mar 10, 2026	6.46	6.83	6.46	6.69	6.69	-5.64%	449,272,900
Mar 9, 2026	7.48	7.48	7.08	7.09	7.09	4.26%	715,608,500
Mar 6, 2026	6.63	6.93	6.56	6.80	6.80	0.59%	436,128,600
Mar 5, 2026	6.66	6.93	6.57	6.76	6.76	-1.74%	552,313,300
Mar 4, 2026	7.10	7.25	6.41	6.88	6.88	-3.37%	854,282,100
Mar 3, 2026	6.87	7.12	6.70	7.12	7.12	10.05%	982,025,800
Mar 2, 2026	6.37	6.47	6.11	6.47	6.47	10.03%	760,420,200
Feb 27, 2026	5.77	5.89	5.73	5.88	5.88	2.26%	173,050,600
Feb 26, 2026	5.79	5.93	5.75	5.75	5.75	-1.37%	143,134,800
Feb 25, 2026	5.78	5.96	5.74	5.83	5.83	1.22%	278,873,900
Feb 24, 2026	5.53	5.82	5.51	5.76	5.76	6.47%	312,599,400
Feb 13, 2026	5.45	5.47	5.40	5.41	5.41	-2.17%	99,077,980
Feb 12, 2026	5.50	5.56	5.46	5.53	5.53	0.91%	100,505,100