Guangxi Energy Co., Ltd. (SHA:600310)
China · Delayed Price · Currency is CNY 5.11
+0.01 (0.20%)
May 18, 2026, 3:00 PM CST
Guangxi Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5.02 | 5.16 | 4.99 | 5.14 | - | 0.78% | 53,193,628 |
| May 15, 2026 | 5.12 | 5.23 | 4.96 | 5.10 | 5.10 | -1.54% | 133,592,800 |
| May 14, 2026 | 5.57 | 5.77 | 5.18 | 5.18 | 5.18 | -6.83% | 185,799,900 |
| May 13, 2026 | 5.43 | 5.70 | 5.42 | 5.56 | 5.56 | 2.58% | 201,400,400 |
| May 12, 2026 | 5.35 | 5.56 | 5.12 | 5.42 | 5.42 | 1.31% | 151,646,700 |
| May 11, 2026 | 5.40 | 5.48 | 5.31 | 5.35 | 5.35 | 0.38% | 115,077,600 |
| May 8, 2026 | 5.30 | 5.45 | 5.21 | 5.33 | 5.33 | 0.38% | 131,469,200 |
| May 7, 2026 | 5.15 | 5.39 | 5.15 | 5.31 | 5.31 | 3.31% | 160,696,600 |
| May 6, 2026 | 4.94 | 5.20 | 4.89 | 5.14 | 5.14 | 4.05% | 135,139,700 |
| Apr 30, 2026 | 5.01 | 5.10 | 4.89 | 4.94 | 4.94 | -2.37% | 116,903,800 |
| Apr 29, 2026 | 5.18 | 5.29 | 5.03 | 5.06 | 5.06 | -4.71% | 156,998,900 |
| Apr 28, 2026 | 5.16 | 5.50 | 4.98 | 5.31 | 5.31 | 0.76% | 213,270,200 |
| Apr 27, 2026 | 4.99 | 5.37 | 4.82 | 5.27 | 5.27 | 3.54% | 200,710,700 |
| Apr 24, 2026 | 5.29 | 5.53 | 5.08 | 5.09 | 5.09 | -3.60% | 271,780,700 |
| Apr 23, 2026 | 4.79 | 5.28 | 4.67 | 5.28 | 5.28 | 10.00% | 244,217,700 |
| Apr 22, 2026 | 4.73 | 4.89 | 4.69 | 4.80 | 4.80 | 0.42% | 150,711,900 |
| Apr 21, 2026 | 4.61 | 4.89 | 4.47 | 4.78 | 4.78 | 3.46% | 184,585,000 |
| Apr 20, 2026 | 4.41 | 4.67 | 4.39 | 4.62 | 4.62 | 4.76% | 152,434,000 |
| Apr 17, 2026 | 4.42 | 4.49 | 4.36 | 4.41 | 4.41 | - | 76,078,790 |
| Apr 16, 2026 | 4.42 | 4.50 | 4.37 | 4.41 | 4.41 | -0.45% | 70,479,280 |
| Apr 15, 2026 | 4.54 | 4.54 | 4.37 | 4.43 | 4.43 | -2.42% | 100,572,200 |
| Apr 14, 2026 | 4.60 | 4.75 | 4.49 | 4.54 | 4.54 | -1.30% | 144,626,900 |
| Apr 13, 2026 | 4.38 | 4.62 | 4.36 | 4.60 | 4.60 | 5.50% | 181,554,700 |
| Apr 10, 2026 | 4.41 | 4.47 | 4.35 | 4.36 | 4.36 | -0.91% | 98,730,060 |
| Apr 9, 2026 | 4.56 | 4.56 | 4.37 | 4.40 | 4.40 | -3.72% | 141,789,200 |
| Apr 8, 2026 | 4.65 | 4.69 | 4.54 | 4.57 | 4.57 | -2.35% | 174,750,000 |
| Apr 7, 2026 | 4.47 | 4.79 | 4.39 | 4.68 | 4.68 | 1.08% | 191,009,000 |
| Apr 3, 2026 | 4.97 | 4.97 | 4.63 | 4.63 | 4.63 | -9.92% | 185,402,800 |
| Apr 2, 2026 | 5.28 | 5.68 | 5.14 | 5.14 | 5.14 | -9.98% | 301,645,000 |
| Apr 1, 2026 | 5.89 | 5.98 | 5.71 | 5.71 | 5.71 | -9.94% | 178,598,000 |
| Mar 31, 2026 | 5.69 | 6.63 | 5.69 | 6.34 | 6.34 | 0.32% | 383,643,500 |
| Mar 30, 2026 | 6.99 | 7.26 | 6.18 | 6.32 | 6.32 | -4.24% | 466,502,500 |
| Mar 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 10.00% | 42,498,090 |
| Mar 26, 2026 | 5.31 | 6.00 | 5.20 | 6.00 | 6.00 | 10.09% | 199,578,300 |
| Mar 25, 2026 | 5.02 | 5.65 | 4.99 | 5.45 | 5.45 | 5.42% | 236,347,200 |
| Mar 24, 2026 | 4.92 | 5.32 | 4.75 | 5.17 | 5.17 | 1.77% | 223,034,100 |
| Mar 23, 2026 | 4.59 | 5.36 | 4.53 | 5.08 | 5.08 | 4.10% | 264,172,500 |
| Mar 20, 2026 | 4.40 | 4.88 | 4.36 | 4.88 | 4.88 | 9.91% | 232,030,800 |
| Mar 19, 2026 | 4.33 | 4.51 | 4.30 | 4.44 | 4.44 | 2.07% | 59,297,000 |
| Mar 18, 2026 | 4.29 | 4.40 | 4.27 | 4.35 | 4.35 | 1.16% | 36,094,560 |
| Mar 17, 2026 | 4.24 | 4.35 | 4.20 | 4.30 | 4.30 | 1.42% | 40,609,180 |
| Mar 16, 2026 | 4.33 | 4.38 | 4.21 | 4.24 | 4.24 | -2.53% | 49,072,600 |
| Mar 13, 2026 | 4.55 | 4.55 | 4.33 | 4.35 | 4.35 | -4.61% | 74,781,560 |
| Mar 12, 2026 | 4.37 | 4.57 | 4.36 | 4.56 | 4.56 | 3.64% | 99,935,500 |
| Mar 11, 2026 | 4.33 | 4.40 | 4.23 | 4.40 | 4.40 | 1.62% | 60,491,160 |
| Mar 10, 2026 | 4.28 | 4.42 | 4.25 | 4.33 | 4.33 | 0.46% | 56,538,080 |
| Mar 9, 2026 | 4.26 | 4.35 | 4.23 | 4.31 | 4.31 | 0.70% | 49,769,910 |
| Mar 6, 2026 | 4.17 | 4.33 | 4.17 | 4.28 | 4.28 | 1.90% | 49,795,320 |
| Mar 5, 2026 | 4.20 | 4.27 | 4.15 | 4.20 | 4.20 | 1.20% | 50,464,330 |
| Mar 4, 2026 | 4.07 | 4.17 | 4.06 | 4.15 | 4.15 | 0.73% | 34,601,870 |