Guanghui Energy Co., Ltd. (SHA:600256)
China · Delayed Price · Currency is CNY 6.16
-0.07 (-1.12%)
Aug 24, 2026, 3:00 PM CST
Guanghui Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.18 | 6.30 | 6.08 | 6.16 | 6.16 | -1.12% | 153,840,319 |
| Aug 21, 2026 | 6.20 | 6.29 | 6.13 | 6.23 | 6.23 | 1.80% | 169,812,973 |
| Aug 20, 2026 | 6.10 | 6.28 | 6.07 | 6.12 | 6.12 | -0.65% | 113,668,500 |
| Aug 19, 2026 | 6.15 | 6.28 | 6.11 | 6.16 | 6.16 | 0.65% | 126,502,700 |
| Aug 18, 2026 | 5.97 | 6.13 | 5.95 | 6.12 | 6.12 | 3.20% | 126,479,300 |
| Aug 17, 2026 | 5.93 | 6.08 | 5.89 | 5.93 | 5.93 | 0.68% | 93,517,320 |
| Aug 14, 2026 | 5.77 | 5.91 | 5.76 | 5.89 | 5.89 | 1.90% | 72,103,020 |
| Aug 13, 2026 | 5.88 | 5.89 | 5.75 | 5.78 | 5.78 | -1.87% | 94,500,167 |
| Aug 12, 2026 | 5.85 | 6.00 | 5.81 | 5.89 | 5.89 | 0.34% | 112,724,154 |
| Aug 11, 2026 | 5.89 | 5.94 | 5.73 | 5.87 | 5.87 | 1.38% | 148,316,893 |
| Aug 10, 2026 | 5.68 | 5.87 | 5.68 | 5.79 | 5.79 | 2.12% | 116,527,527 |
| Aug 7, 2026 | 5.63 | 5.72 | 5.58 | 5.67 | 5.67 | 1.43% | 139,072,525 |
| Aug 6, 2026 | 5.39 | 5.65 | 5.38 | 5.59 | 5.59 | 4.10% | 185,343,928 |
| Aug 5, 2026 | 5.33 | 5.43 | 5.30 | 5.37 | 5.37 | -0.37% | 110,021,100 |
| Aug 4, 2026 | 5.42 | 5.47 | 5.35 | 5.39 | 5.39 | -0.37% | 92,684,871 |
| Aug 3, 2026 | 5.40 | 5.52 | 5.35 | 5.41 | 5.41 | -0.73% | 99,266,939 |
| 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 |