Guangxi Energy Co., Ltd. (SHA:600310)
China · Delayed Price · Currency is CNY 4.070
-0.050 (-1.21%)
Jul 3, 2026, 3:00 PM CST
Guangxi Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.09 | 4.16 | 4.03 | 4.06 | - | -1.46% | 32,415,375 |
| Jul 2, 2026 | 4.23 | 4.35 | 4.10 | 4.12 | 4.12 | -3.29% | 80,192,940 |
| Jul 1, 2026 | 4.22 | 4.29 | 4.18 | 4.26 | 4.26 | 0.95% | 73,221,540 |
| Jun 30, 2026 | 4.01 | 4.38 | 3.93 | 4.22 | 4.22 | 3.94% | 106,062,515 |
| Jun 29, 2026 | 3.92 | 4.27 | 3.92 | 4.06 | 4.06 | 2.53% | 115,293,800 |
| Jun 26, 2026 | 4.13 | 4.24 | 3.96 | 3.96 | 3.96 | -3.65% | 83,824,400 |
| Jun 25, 2026 | 4.21 | 4.21 | 4.07 | 4.11 | 4.11 | -2.14% | 51,735,300 |
| Jun 24, 2026 | 4.23 | 4.23 | 4.07 | 4.20 | 4.20 | -0.94% | 61,654,280 |
| Jun 23, 2026 | 4.20 | 4.33 | 4.16 | 4.24 | 4.24 | -0.47% | 66,531,414 |
| Jun 22, 2026 | 4.38 | 4.40 | 4.17 | 4.26 | 4.26 | -2.74% | 80,937,696 |
| Jun 18, 2026 | 4.67 | 4.67 | 4.36 | 4.38 | 4.38 | -6.21% | 98,316,020 |
| Jun 17, 2026 | 4.84 | 4.86 | 4.61 | 4.67 | 4.67 | -3.51% | 82,421,640 |
| Jun 16, 2026 | 4.93 | 4.96 | 4.81 | 4.84 | 4.84 | -1.83% | 83,217,220 |
| Jun 15, 2026 | 4.74 | 5.08 | 4.73 | 4.93 | 4.93 | 6.48% | 136,938,700 |
| Jun 12, 2026 | 4.71 | 4.80 | 4.60 | 4.63 | 4.63 | -2.73% | 99,547,990 |
| Jun 11, 2026 | 4.65 | 4.85 | 4.60 | 4.76 | 4.76 | 0.21% | 80,574,150 |
| Jun 10, 2026 | 5.00 | 5.01 | 4.68 | 4.75 | 4.75 | -6.50% | 111,896,900 |
| Jun 9, 2026 | 5.20 | 5.23 | 4.94 | 5.08 | 5.08 | -2.31% | 116,624,000 |
| Jun 8, 2026 | 5.31 | 5.65 | 5.19 | 5.23 | 5.20 | -7.60% | 149,295,500 |
| Jun 5, 2026 | 6.19 | 6.46 | 5.66 | 5.66 | 5.63 | -10.02% | 235,752,100 |
| Jun 4, 2026 | 6.79 | 6.99 | 6.22 | 6.29 | 6.25 | -0.94% | 350,657,300 |
| Jun 3, 2026 | 5.98 | 6.35 | 5.98 | 6.35 | 6.31 | 10.05% | 110,162,200 |
| Jun 2, 2026 | 5.70 | 5.95 | 5.49 | 5.77 | 5.74 | -1.20% | 150,987,300 |
| Jun 1, 2026 | 5.98 | 6.03 | 5.41 | 5.84 | 5.81 | -2.34% | 188,786,400 |
| May 29, 2026 | 5.74 | 6.25 | 5.72 | 5.98 | 5.95 | 3.10% | 237,846,000 |
| May 28, 2026 | 5.90 | 6.16 | 5.64 | 5.80 | 5.77 | -0.34% | 247,111,600 |
| May 27, 2026 | 5.47 | 5.90 | 5.47 | 5.82 | 5.79 | 5.24% | 232,882,000 |
| May 26, 2026 | 5.74 | 5.97 | 5.51 | 5.53 | 5.50 | -1.43% | 241,362,000 |
| May 25, 2026 | 5.12 | 5.61 | 5.11 | 5.61 | 5.58 | 10.00% | 194,083,200 |
| May 22, 2026 | 5.10 | 5.20 | 4.89 | 5.10 | 5.07 | -1.92% | 117,587,800 |
| May 21, 2026 | 5.07 | 5.46 | 5.05 | 5.20 | 5.17 | 2.56% | 159,337,000 |
| May 20, 2026 | 5.68 | 5.76 | 5.07 | 5.07 | 5.04 | -9.79% | 199,556,100 |
| May 19, 2026 | 5.10 | 5.62 | 4.98 | 5.62 | 5.59 | 9.98% | 142,964,400 |
| May 18, 2026 | 5.02 | 5.22 | 4.99 | 5.11 | 5.08 | 0.20% | 80,047,350 |
| May 15, 2026 | 5.12 | 5.23 | 4.96 | 5.10 | 5.07 | -1.54% | 133,592,800 |
| May 14, 2026 | 5.57 | 5.77 | 5.18 | 5.18 | 5.15 | -6.83% | 185,799,900 |
| May 13, 2026 | 5.43 | 5.70 | 5.42 | 5.56 | 5.53 | 2.58% | 201,400,400 |
| May 12, 2026 | 5.35 | 5.56 | 5.12 | 5.42 | 5.39 | 1.31% | 151,646,700 |
| May 11, 2026 | 5.40 | 5.48 | 5.31 | 5.35 | 5.32 | 0.38% | 115,077,600 |
| May 8, 2026 | 5.30 | 5.45 | 5.21 | 5.33 | 5.30 | 0.38% | 131,469,200 |
| May 7, 2026 | 5.15 | 5.39 | 5.15 | 5.31 | 5.28 | 3.31% | 160,696,600 |
| May 6, 2026 | 4.94 | 5.20 | 4.89 | 5.14 | 5.11 | 4.05% | 135,139,700 |
| Apr 30, 2026 | 5.01 | 5.10 | 4.89 | 4.94 | 4.91 | -2.37% | 116,903,800 |
| Apr 29, 2026 | 5.18 | 5.29 | 5.03 | 5.06 | 5.03 | -4.71% | 156,998,900 |
| Apr 28, 2026 | 5.16 | 5.50 | 4.98 | 5.31 | 5.28 | 0.76% | 213,270,200 |
| Apr 27, 2026 | 4.99 | 5.37 | 4.82 | 5.27 | 5.24 | 3.54% | 200,710,700 |
| Apr 24, 2026 | 5.29 | 5.53 | 5.08 | 5.09 | 5.06 | -3.60% | 271,780,700 |
| Apr 23, 2026 | 4.79 | 5.28 | 4.67 | 5.28 | 5.25 | 10.00% | 244,217,700 |
| Apr 22, 2026 | 4.73 | 4.89 | 4.69 | 4.80 | 4.77 | 0.42% | 150,711,900 |
| Apr 21, 2026 | 4.61 | 4.89 | 4.47 | 4.78 | 4.75 | 3.46% | 184,585,000 |