Guanghui Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	307,118,300
Apr 8, 2026	6.42	6.50	6.29	6.32	6.32	-9.59%	448,975,800
Apr 7, 2026	6.45	7.06	6.40	6.99	6.99	8.37%	286,639,600