Guangxi Energy Co., Ltd. (SHA:600310)
China · Delayed Price · Currency is CNY 4.450
+0.030 (0.68%)
Sep 24, 2026, 11:29 AM CST
Guangxi Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.63 | 4.65 | 4.40 | 4.42 | 4.42 | -4.74% | 44,242,310 |
| Sep 22, 2026 | 4.73 | 4.75 | 4.60 | 4.64 | 4.64 | -1.69% | 44,335,904 |
| Sep 21, 2026 | 4.68 | 4.81 | 4.65 | 4.72 | 4.72 | - | 38,716,820 |
| Sep 18, 2026 | 4.63 | 4.79 | 4.59 | 4.72 | 4.72 | 1.94% | 52,135,165 |
| Sep 17, 2026 | 4.75 | 4.77 | 4.56 | 4.63 | 4.63 | -3.54% | 75,160,760 |
| Sep 16, 2026 | 4.72 | 4.83 | 4.67 | 4.80 | 4.80 | 1.69% | 81,325,262 |
| Sep 15, 2026 | 4.83 | 4.98 | 4.69 | 4.72 | 4.72 | -2.68% | 108,844,400 |
| Sep 14, 2026 | 4.92 | 5.15 | 4.74 | 4.85 | 4.85 | -1.02% | 129,920,400 |
| Sep 11, 2026 | 4.70 | 5.04 | 4.60 | 4.90 | 4.90 | 1.66% | 174,527,335 |
| Sep 10, 2026 | 4.60 | 4.85 | 4.58 | 4.82 | 4.82 | 4.10% | 130,145,750 |
| Sep 9, 2026 | 4.51 | 4.63 | 4.48 | 4.63 | 4.63 | 2.21% | 43,216,283 |
| Sep 8, 2026 | 4.48 | 4.54 | 4.45 | 4.53 | 4.53 | 1.57% | 35,287,720 |
| Sep 7, 2026 | 4.48 | 4.49 | 4.43 | 4.46 | 4.46 | -0.45% | 26,660,073 |
| Sep 4, 2026 | 4.43 | 4.54 | 4.43 | 4.48 | 4.48 | 0.67% | 39,815,340 |
| Sep 3, 2026 | 4.40 | 4.49 | 4.38 | 4.45 | 4.45 | 1.14% | 43,791,241 |
| Sep 2, 2026 | 4.38 | 4.43 | 4.33 | 4.40 | 4.40 | 0.23% | 37,117,260 |
| Sep 1, 2026 | 4.28 | 4.41 | 4.27 | 4.39 | 4.39 | 2.33% | 48,119,900 |
| Aug 31, 2026 | 4.33 | 4.37 | 4.24 | 4.29 | 4.29 | -0.46% | 31,150,926 |
| Aug 28, 2026 | 4.27 | 4.33 | 4.22 | 4.31 | 4.31 | 1.17% | 34,611,500 |
| Aug 27, 2026 | 4.27 | 4.28 | 4.18 | 4.26 | 4.26 | -0.70% | 36,089,334 |
| Aug 26, 2026 | 4.15 | 4.33 | 4.14 | 4.29 | 4.29 | 2.88% | 57,361,846 |
| Aug 25, 2026 | 4.07 | 4.19 | 4.06 | 4.17 | 4.17 | 1.46% | 32,363,100 |
| Aug 24, 2026 | 4.09 | 4.13 | 4.04 | 4.11 | 4.11 | 0.49% | 27,923,335 |
| Aug 21, 2026 | 4.07 | 4.10 | 4.03 | 4.09 | 4.09 | -0.73% | 22,068,073 |
| Aug 20, 2026 | 4.10 | 4.12 | 4.05 | 4.12 | 4.12 | 0.73% | 28,816,669 |
| Aug 19, 2026 | 4.16 | 4.22 | 4.06 | 4.09 | 4.09 | -2.39% | 39,789,953 |
| Aug 18, 2026 | 4.29 | 4.29 | 4.16 | 4.19 | 4.19 | -2.10% | 46,336,910 |
| Aug 17, 2026 | 4.26 | 4.30 | 4.22 | 4.28 | 4.28 | -1.15% | 45,569,230 |
| Aug 14, 2026 | 4.56 | 4.58 | 4.25 | 4.33 | 4.33 | -5.66% | 100,701,525 |
| Aug 13, 2026 | 4.57 | 4.68 | 4.53 | 4.59 | 4.59 | 0.44% | 78,853,120 |
| Aug 12, 2026 | 4.55 | 4.63 | 4.47 | 4.57 | 4.57 | - | 50,546,410 |
| Aug 11, 2026 | 4.52 | 4.61 | 4.48 | 4.57 | 4.57 | - | 57,913,400 |
| Aug 10, 2026 | 4.42 | 4.58 | 4.40 | 4.57 | 4.57 | 3.39% | 83,283,450 |
| Aug 7, 2026 | 4.43 | 4.45 | 4.37 | 4.42 | 4.42 | -1.12% | 44,910,010 |
| Aug 6, 2026 | 4.44 | 4.47 | 4.35 | 4.47 | 4.47 | - | 53,868,703 |
| Aug 5, 2026 | 4.46 | 4.49 | 4.38 | 4.47 | 4.47 | 0.22% | 61,351,096 |
| Aug 4, 2026 | 4.46 | 4.53 | 4.42 | 4.46 | 4.46 | 0.22% | 55,963,953 |
| Aug 3, 2026 | 4.39 | 4.46 | 4.36 | 4.45 | 4.45 | 2.06% | 56,345,276 |
| Jul 31, 2026 | 4.23 | 4.39 | 4.23 | 4.36 | 4.36 | 2.35% | 62,435,900 |
| Jul 30, 2026 | 4.39 | 4.43 | 4.22 | 4.26 | 4.26 | -3.62% | 67,910,520 |
| Jul 29, 2026 | 4.32 | 4.44 | 4.23 | 4.42 | 4.42 | 2.31% | 73,256,680 |
| Jul 28, 2026 | 4.33 | 4.41 | 4.30 | 4.32 | 4.32 | -1.37% | 58,385,640 |
| Jul 27, 2026 | 4.13 | 4.49 | 4.11 | 4.38 | 4.38 | 5.04% | 84,359,633 |
| Jul 24, 2026 | 4.37 | 4.44 | 4.16 | 4.17 | 4.17 | -7.13% | 93,423,919 |
| Jul 23, 2026 | 4.44 | 4.64 | 4.29 | 4.49 | 4.49 | -0.88% | 118,505,000 |
| Jul 22, 2026 | 4.30 | 4.60 | 4.30 | 4.53 | 4.53 | 2.03% | 118,835,300 |
| Jul 21, 2026 | 4.65 | 4.69 | 4.35 | 4.44 | 4.44 | -8.07% | 158,113,500 |
| Jul 20, 2026 | 4.31 | 4.91 | 4.26 | 4.83 | 4.83 | 7.33% | 184,707,068 |
| Jul 17, 2026 | 4.07 | 4.50 | 4.06 | 4.50 | 4.50 | 9.76% | 159,378,800 |
| Jul 16, 2026 | 4.13 | 4.23 | 4.08 | 4.10 | 4.10 | -0.73% | 61,001,380 |