Guanghui Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	5.09	5.27	4.99	5.23	5.23	1.16%	102,412,470
Jul 9, 2026	5.20	5.28	5.12	5.17	5.17	0.39%	101,359,179
Jul 8, 2026	5.22	5.26	5.12	5.15	5.15	0.19%	89,160,426
Jul 7, 2026	5.35	5.39	5.13	5.14	5.14	-4.28%	104,620,090
Jul 6, 2026	5.17	5.40	5.09	5.37	5.37	3.67%	156,482,800
Jul 3, 2026	5.16	5.25	5.15	5.18	5.18	0.58%	100,814,685
Jul 2, 2026	5.07	5.25	5.04	5.15	5.15	0.39%	124,483,100
Jul 1, 2026	4.91	5.19	4.90	5.13	5.13	3.85%	154,934,300
Jun 30, 2026	5.10	5.22	4.91	4.94	4.94	2.28%	220,591,700
Jun 29, 2026	4.79	4.85	4.65	4.83	4.83	2.33%	109,459,192
Jun 26, 2026	4.90	4.90	4.67	4.72	4.72	-2.68%	109,919,940
Jun 25, 2026	4.90	4.99	4.77	4.85	4.85	-2.02%	144,826,388
Jun 24, 2026	5.12	5.12	4.95	4.95	4.95	-3.70%	134,730,127
Jun 23, 2026	5.20	5.33	5.10	5.14	5.14	-1.91%	100,261,834
Jun 22, 2026	5.27	5.27	5.09	5.24	5.24	1.16%	121,260,496
Jun 18, 2026	5.35	5.38	5.15	5.18	5.18	-4.07%	163,540,500
Jun 17, 2026	5.55	5.55	5.35	5.40	5.40	-3.57%	146,463,500
Jun 16, 2026	6.00	6.00	5.58	5.60	5.60	-7.44%	258,455,600
Jun 15, 2026	6.39	6.39	5.99	6.05	6.05	-8.33%	333,538,347
Jun 12, 2026	6.23	6.63	6.21	6.60	6.60	4.27%	407,593,400
Jun 11, 2026	6.08	6.37	6.05	6.33	6.33	5.15%	223,409,600
Jun 10, 2026	6.13	6.23	5.91	6.02	6.02	-2.59%	156,435,800
Jun 9, 2026	6.44	6.60	6.10	6.18	6.18	-5.65%	182,566,300
Jun 8, 2026	6.69	6.90	6.51	6.55	6.55	-2.82%	152,497,100
Jun 5, 2026	6.64	6.94	6.60	6.74	6.74	0.60%	155,468,900
Jun 4, 2026	6.65	6.79	6.50	6.70	6.70	-0.15%	152,565,800
Jun 3, 2026	6.56	6.73	6.47	6.71	6.71	1.67%	149,522,600
Jun 2, 2026	6.75	6.79	6.53	6.60	6.60	-2.22%	165,443,000
Jun 1, 2026	6.43	6.80	6.36	6.75	6.75	6.97%	264,119,200
May 29, 2026	6.32	6.38	6.26	6.31	6.31	-0.94%	132,162,500
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