Guangxi Energy Co., Ltd. (SHA:600310)
China · Delayed Price · Currency is CNY 4.160
+0.010 (0.24%)
Nov 3, 2026, 3:00 PM CST
Guangxi Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.13 | 4.19 | 4.11 | 4.16 | 4.16 | 0.24% | 36,348,398 |
| Nov 2, 2026 | 4.09 | 4.18 | 4.09 | 4.15 | 4.15 | 1.47% | 33,561,160 |
| Oct 30, 2026 | 4.15 | 4.18 | 4.06 | 4.09 | 4.09 | -2.39% | 29,933,092 |
| Oct 29, 2026 | 4.29 | 4.30 | 4.17 | 4.19 | 4.19 | -2.33% | 32,622,400 |
| Oct 28, 2026 | 4.23 | 4.31 | 4.21 | 4.29 | 4.29 | 1.18% | 32,789,651 |
| Oct 27, 2026 | 4.30 | 4.39 | 4.24 | 4.24 | 4.24 | -0.93% | 34,218,640 |
| Oct 26, 2026 | 4.34 | 4.38 | 4.26 | 4.28 | 4.28 | -2.06% | 38,274,898 |
| Oct 23, 2026 | 4.47 | 4.53 | 4.18 | 4.37 | 4.37 | -1.13% | 69,972,900 |
| Oct 22, 2026 | 4.60 | 4.65 | 4.37 | 4.42 | 4.42 | -4.54% | 63,670,907 |
| Oct 21, 2026 | 4.56 | 4.78 | 4.56 | 4.63 | 4.63 | 1.09% | 71,632,151 |
| Oct 20, 2026 | 4.72 | 4.74 | 4.54 | 4.58 | 4.58 | -2.97% | 67,238,468 |
| Oct 19, 2026 | 4.80 | 4.85 | 4.62 | 4.72 | 4.72 | -1.46% | 75,033,045 |
| Oct 16, 2026 | 4.78 | 5.09 | 4.73 | 4.79 | 4.79 | 0.84% | 128,003,600 |
| Oct 15, 2026 | 4.85 | 4.94 | 4.70 | 4.75 | 4.75 | -4.81% | 119,622,300 |
| Oct 14, 2026 | 4.69 | 5.16 | 4.60 | 4.99 | 4.99 | 6.40% | 194,867,000 |
| Oct 13, 2026 | 4.71 | 4.73 | 4.56 | 4.69 | 4.69 | -0.85% | 56,334,800 |
| Oct 12, 2026 | 4.79 | 4.90 | 4.64 | 4.73 | 4.73 | -2.47% | 107,565,637 |
| Oct 9, 2026 | 5.00 | 5.07 | 4.70 | 4.85 | 4.85 | -2.41% | 138,422,200 |
| Oct 8, 2026 | 4.54 | 4.97 | 4.52 | 4.97 | 4.97 | 9.96% | 82,852,903 |
| Sep 30, 2026 | 4.60 | 4.60 | 4.50 | 4.52 | 4.52 | -0.88% | 38,799,781 |
| Sep 29, 2026 | 4.49 | 4.84 | 4.47 | 4.56 | 4.56 | 0.88% | 63,158,648 |
| Sep 28, 2026 | 4.45 | 4.62 | 4.38 | 4.52 | 4.52 | 1.57% | 46,593,618 |
| Sep 24, 2026 | 4.40 | 4.48 | 4.32 | 4.45 | 4.45 | 0.68% | 34,211,240 |
| 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 |