Guanghui Energy Co., Ltd. (SHA:600256)
China · Delayed Price · Currency is CNY 6.70
-0.04 (-0.59%)
Oct 29, 2026, 11:29 AM CST
Guanghui Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 6.74 | 6.85 | 6.67 | 6.70 | - | -0.59% | 63,714,416 |
| Oct 28, 2026 | 6.78 | 6.84 | 6.65 | 6.74 | - | -0.44% | 132,325,578 |
| Oct 27, 2026 | 6.88 | 6.94 | 6.72 | 6.77 | 6.77 | -1.88% | 104,653,308 |
| Oct 26, 2026 | 6.70 | 6.93 | 6.65 | 6.90 | 6.90 | 3.76% | 124,726,136 |
| Oct 23, 2026 | 6.63 | 6.68 | 6.52 | 6.65 | 6.65 | -0.45% | 113,424,194 |
| Oct 22, 2026 | 6.95 | 6.95 | 6.65 | 6.68 | 6.68 | -3.88% | 116,845,025 |
| Oct 21, 2026 | 7.01 | 7.14 | 6.92 | 6.95 | 6.95 | -1.42% | 90,168,940 |
| Oct 20, 2026 | 7.16 | 7.18 | 7.01 | 7.05 | 7.05 | -1.40% | 97,191,890 |
| Oct 19, 2026 | 7.07 | 7.24 | 7.00 | 7.15 | 7.15 | 1.13% | 138,723,393 |
| Oct 16, 2026 | 7.02 | 7.20 | 6.94 | 7.07 | 7.07 | 1.73% | 134,989,704 |
| Oct 15, 2026 | 7.28 | 7.29 | 6.89 | 6.95 | 6.95 | -5.70% | 194,863,990 |
| Oct 14, 2026 | 7.32 | 7.69 | 7.28 | 7.37 | 7.37 | 0.82% | 221,434,212 |
| Oct 13, 2026 | 6.91 | 7.40 | 6.90 | 7.31 | 7.31 | 5.64% | 268,145,362 |
| Oct 12, 2026 | 7.34 | 7.48 | 6.87 | 6.92 | 6.92 | -3.89% | 228,333,387 |
| Oct 9, 2026 | 7.06 | 7.33 | 6.99 | 7.20 | 7.20 | 5.88% | 279,227,906 |
| Oct 8, 2026 | 6.75 | 6.90 | 6.72 | 6.80 | 6.80 | 1.95% | 128,545,598 |
| Sep 30, 2026 | 6.65 | 6.78 | 6.62 | 6.67 | 6.67 | -0.15% | 77,220,364 |
| Sep 29, 2026 | 6.76 | 6.82 | 6.57 | 6.68 | 6.68 | -1.76% | 158,579,982 |
| Sep 28, 2026 | 6.81 | 6.89 | 6.70 | 6.80 | 6.80 | -0.29% | 104,335,823 |
| Sep 24, 2026 | 6.90 | 6.97 | 6.79 | 6.82 | 6.82 | -0.58% | 80,840,466 |
| Sep 23, 2026 | 6.95 | 7.02 | 6.83 | 6.86 | 6.86 | -2.00% | 72,940,712 |
| Sep 22, 2026 | 7.00 | 7.07 | 6.81 | 7.00 | 7.00 | -0.99% | 122,831,256 |
| Sep 21, 2026 | 6.78 | 7.08 | 6.70 | 7.07 | 7.07 | 5.21% | 168,008,310 |
| Sep 18, 2026 | 6.79 | 6.89 | 6.69 | 6.72 | 6.72 | -1.90% | 127,034,642 |
| Sep 17, 2026 | 6.85 | 6.89 | 6.71 | 6.85 | 6.85 | -0.58% | 105,540,548 |
| Sep 16, 2026 | 6.88 | 6.95 | 6.73 | 6.89 | 6.89 | 0.58% | 109,410,650 |
| Sep 15, 2026 | 6.93 | 7.02 | 6.80 | 6.85 | 6.85 | -0.58% | 92,815,467 |
| Sep 14, 2026 | 7.05 | 7.11 | 6.84 | 6.89 | 6.89 | -1.85% | 137,521,699 |
| Sep 11, 2026 | 7.30 | 7.35 | 6.92 | 7.02 | 7.02 | -2.36% | 175,637,595 |
| Sep 10, 2026 | 7.50 | 7.53 | 7.15 | 7.19 | 7.19 | -3.10% | 170,537,588 |
| Sep 9, 2026 | 7.24 | 7.48 | 7.17 | 7.42 | 7.42 | 2.91% | 182,286,070 |
| Sep 8, 2026 | 6.79 | 7.23 | 6.79 | 7.21 | 7.21 | 7.61% | 228,527,263 |
| Sep 7, 2026 | 6.70 | 6.85 | 6.58 | 6.70 | 6.70 | -0.15% | 146,028,970 |
| Sep 4, 2026 | 6.66 | 6.77 | 6.58 | 6.71 | 6.71 | 0.90% | 142,653,018 |
| Sep 3, 2026 | 6.61 | 6.78 | 6.58 | 6.65 | 6.65 | 0.76% | 117,399,571 |
| Sep 2, 2026 | 6.90 | 6.93 | 6.56 | 6.60 | 6.60 | -2.37% | 180,724,998 |
| Sep 1, 2026 | 6.71 | 6.96 | 6.69 | 6.76 | 6.76 | - | 192,820,739 |
| Aug 31, 2026 | 6.59 | 6.78 | 6.49 | 6.76 | 6.76 | 3.36% | 188,907,362 |
| Aug 28, 2026 | 6.45 | 6.57 | 6.38 | 6.54 | 6.54 | 2.03% | 116,054,509 |
| Aug 27, 2026 | 6.13 | 6.46 | 6.12 | 6.41 | 6.41 | 4.23% | 150,715,592 |
| Aug 26, 2026 | 6.05 | 6.21 | 5.90 | 6.15 | 6.15 | -0.32% | 106,165,404 |
| Aug 25, 2026 | 6.14 | 6.30 | 6.14 | 6.17 | 6.17 | 0.16% | 118,722,908 |
| 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% | 113,668,525 |
| Aug 19, 2026 | 6.15 | 6.28 | 6.11 | 6.16 | 6.16 | 0.65% | 126,502,790 |
| Aug 18, 2026 | 5.97 | 6.13 | 5.95 | 6.12 | 6.12 | 3.20% | 126,479,341 |
| 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% | 72,103,021 |
| Aug 13, 2026 | 5.88 | 5.89 | 5.75 | 5.78 | 5.78 | -1.87% | 94,500,167 |