Guangxi Energy Co., Ltd. (SHA:600310)
China · Delayed Price · Currency is CNY 3.950
+0.010 (0.25%)
Jan 23, 2026, 3:00 PM CST
Guangxi Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.94 | 3.96 | 3.93 | 3.95 | 3.95 | 0.25% | 16,844,480 |
| Jan 22, 2026 | 3.92 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | 15,057,440 |
| Jan 21, 2026 | 3.96 | 3.96 | 3.89 | 3.92 | 3.92 | -1.26% | 22,162,700 |
| Jan 20, 2026 | 3.88 | 3.97 | 3.85 | 3.97 | 3.97 | 2.32% | 30,504,144 |
| Jan 19, 2026 | 3.85 | 3.89 | 3.79 | 3.88 | 3.88 | -1.52% | 24,535,780 |
| Jan 16, 2026 | 3.90 | 3.95 | 3.90 | 3.94 | 3.94 | 1.55% | 24,047,440 |
| Jan 15, 2026 | 3.89 | 3.91 | 3.86 | 3.88 | 3.88 | -0.51% | 13,116,460 |
| Jan 14, 2026 | 3.89 | 3.93 | 3.86 | 3.90 | 3.90 | - | 25,311,573 |
| Jan 13, 2026 | 3.87 | 3.92 | 3.85 | 3.90 | 3.90 | 0.78% | 24,567,540 |
| Jan 12, 2026 | 3.85 | 3.87 | 3.83 | 3.87 | 3.87 | 0.52% | 18,386,460 |
| Jan 9, 2026 | 3.84 | 3.86 | 3.82 | 3.85 | 3.85 | - | 16,980,160 |
| Jan 8, 2026 | 3.85 | 3.87 | 3.83 | 3.85 | 3.85 | -0.26% | 12,035,958 |
| Jan 7, 2026 | 3.88 | 3.89 | 3.85 | 3.86 | 3.86 | -0.52% | 11,717,467 |
| Jan 6, 2026 | 3.81 | 3.88 | 3.80 | 3.88 | 3.88 | 1.57% | 14,070,630 |
| Jan 5, 2026 | 3.80 | 3.82 | 3.79 | 3.82 | 3.82 | 0.26% | 11,558,180 |
| Dec 31, 2025 | 3.84 | 3.84 | 3.80 | 3.81 | 3.81 | -0.78% | 10,546,300 |
| Dec 30, 2025 | 3.88 | 3.89 | 3.82 | 3.84 | 3.84 | -1.03% | 16,408,160 |
| Dec 29, 2025 | 3.99 | 4.00 | 3.88 | 3.88 | 3.88 | -2.76% | 22,942,380 |
| Dec 26, 2025 | 3.90 | 4.05 | 3.89 | 3.99 | 3.99 | 2.31% | 42,458,590 |
| Dec 25, 2025 | 3.88 | 3.99 | 3.88 | 3.90 | 3.90 | 2.36% | 31,260,415 |
| Dec 24, 2025 | 3.80 | 3.82 | 3.77 | 3.81 | 3.81 | 0.53% | 8,705,440 |
| Dec 23, 2025 | 3.81 | 3.82 | 3.78 | 3.79 | 3.79 | -0.52% | 7,354,960 |
| Dec 22, 2025 | 3.80 | 3.82 | 3.80 | 3.81 | 3.81 | 0.26% | 6,901,820 |
| Dec 19, 2025 | 3.76 | 3.80 | 3.75 | 3.80 | 3.80 | 1.33% | 9,013,583 |
| Dec 18, 2025 | 3.73 | 3.79 | 3.72 | 3.75 | 3.75 | 0.27% | 8,883,380 |
| Dec 17, 2025 | 3.77 | 3.78 | 3.69 | 3.74 | 3.74 | -1.06% | 18,052,380 |
| Dec 16, 2025 | 3.81 | 3.82 | 3.77 | 3.78 | 3.78 | -0.79% | 14,394,050 |
| Dec 15, 2025 | 3.77 | 3.82 | 3.76 | 3.81 | 3.81 | 0.79% | 8,932,040 |
| Dec 12, 2025 | 3.77 | 3.82 | 3.77 | 3.78 | 3.78 | 0.27% | 12,033,790 |
| Dec 11, 2025 | 3.82 | 3.82 | 3.76 | 3.77 | 3.77 | -1.05% | 9,782,600 |
| Dec 10, 2025 | 3.80 | 3.82 | 3.79 | 3.81 | 3.81 | 0.26% | 7,239,140 |
| Dec 9, 2025 | 3.82 | 3.84 | 3.79 | 3.80 | 3.80 | -0.52% | 9,958,500 |
| Dec 8, 2025 | 3.80 | 3.83 | 3.80 | 3.82 | 3.82 | - | 7,820,553 |
| Dec 5, 2025 | 3.78 | 3.82 | 3.77 | 3.82 | 3.82 | 0.79% | 8,618,364 |
| Dec 4, 2025 | 3.82 | 3.83 | 3.77 | 3.79 | 3.79 | -0.79% | 8,321,180 |
| Dec 3, 2025 | 3.83 | 3.85 | 3.81 | 3.82 | 3.82 | -0.52% | 9,166,467 |
| Dec 2, 2025 | 3.86 | 3.86 | 3.81 | 3.84 | 3.84 | -0.52% | 9,647,843 |
| Dec 1, 2025 | 3.85 | 3.88 | 3.84 | 3.86 | 3.86 | 0.52% | 8,114,180 |
| Nov 28, 2025 | 3.84 | 3.84 | 3.81 | 3.84 | 3.84 | 0.26% | 6,499,300 |
| Nov 27, 2025 | 3.84 | 3.86 | 3.82 | 3.83 | 3.83 | -0.26% | 8,341,253 |
| Nov 26, 2025 | 3.88 | 3.89 | 3.82 | 3.84 | 3.84 | -1.03% | 12,770,840 |
| Nov 25, 2025 | 3.76 | 3.96 | 3.74 | 3.88 | 3.88 | 3.19% | 27,285,380 |
| Nov 24, 2025 | 3.79 | 3.80 | 3.72 | 3.76 | 3.76 | -0.27% | 21,537,350 |
| Nov 21, 2025 | 3.91 | 3.93 | 3.76 | 3.77 | 3.77 | -4.31% | 36,546,160 |
| Nov 20, 2025 | 3.96 | 3.98 | 3.92 | 3.94 | 3.94 | -0.25% | 15,510,920 |
| Nov 19, 2025 | 4.04 | 4.05 | 3.94 | 3.95 | 3.95 | -2.23% | 27,248,340 |
| Nov 18, 2025 | 4.11 | 4.11 | 4.01 | 4.04 | 4.04 | -1.70% | 22,438,420 |
| Nov 17, 2025 | 4.14 | 4.15 | 4.07 | 4.11 | 4.11 | -0.48% | 17,370,590 |
| Nov 14, 2025 | 4.11 | 4.18 | 4.10 | 4.13 | 4.13 | 0.49% | 27,199,940 |
| Nov 13, 2025 | 4.13 | 4.13 | 4.06 | 4.11 | 4.11 | -0.48% | 22,476,940 |