Geo-Jade Petroleum Corporation (SHA:600759)
China · Delayed Price · Currency is CNY 5.61
-0.08 (-1.41%)
Apr 1, 2026, 3:00 PM CST
Geo-Jade Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5.64 | 5.75 | 5.55 | 5.61 | 5.61 | -1.41% | 411,938,000 |
| Mar 31, 2026 | 5.92 | 5.99 | 5.69 | 5.69 | 5.69 | -5.48% | 463,871,000 |
| Mar 30, 2026 | 6.40 | 6.47 | 6.00 | 6.02 | 6.02 | -2.43% | 451,283,806 |
| Mar 27, 2026 | 6.13 | 6.25 | 5.91 | 6.17 | 6.17 | -0.32% | 530,972,746 |
| Mar 26, 2026 | 6.06 | 6.38 | 5.86 | 6.19 | 6.19 | 1.64% | 629,487,364 |
| Mar 25, 2026 | 6.01 | 6.25 | 5.85 | 6.09 | 6.09 | -5.43% | 580,168,100 |
| Mar 24, 2026 | 6.44 | 6.53 | 6.20 | 6.44 | 6.44 | -5.57% | 489,725,200 |
| Mar 23, 2026 | 6.70 | 6.94 | 6.59 | 6.82 | 6.82 | 1.94% | 491,249,400 |
| Mar 20, 2026 | 6.62 | 6.94 | 6.62 | 6.69 | 6.69 | -6.82% | 487,048,300 |
| Mar 19, 2026 | 7.05 | 7.28 | 6.67 | 7.18 | 7.18 | 7.97% | 803,417,185 |
| Mar 18, 2026 | 6.98 | 6.98 | 6.51 | 6.65 | 6.65 | -8.02% | 577,885,100 |
| Mar 17, 2026 | 7.10 | 7.36 | 6.88 | 7.23 | 7.23 | -0.82% | 644,064,300 |
| Mar 16, 2026 | 7.00 | 7.60 | 6.99 | 7.29 | 7.29 | 3.85% | 641,400,200 |
| Mar 13, 2026 | 7.51 | 7.58 | 6.95 | 7.02 | 7.02 | -5.01% | 614,602,700 |
| Mar 12, 2026 | 7.80 | 7.80 | 7.30 | 7.39 | 7.39 | -2.25% | 705,263,900 |
| Mar 11, 2026 | 7.10 | 7.72 | 6.91 | 7.56 | 7.56 | 0.93% | 831,634,800 |
| Mar 10, 2026 | 7.49 | 7.75 | 7.49 | 7.49 | 7.49 | -9.98% | 720,039,500 |
| Mar 9, 2026 | 9.06 | 9.06 | 8.30 | 8.32 | 8.32 | 0.97% | 1,252,566,000 |
| Mar 6, 2026 | 7.88 | 8.55 | 7.88 | 8.24 | 8.24 | -5.29% | 976,928,500 |
| Mar 5, 2026 | 8.24 | 9.09 | 7.78 | 8.70 | 8.70 | 5.33% | 1,472,263,000 |
| Mar 4, 2026 | 8.26 | 8.26 | 8.03 | 8.26 | 8.26 | 9.99% | 658,077,900 |
| Mar 3, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 9.96% | 30,502,080 |
| Mar 2, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 9.98% | 51,573,410 |
| Feb 27, 2026 | 6.06 | 6.46 | 6.02 | 6.21 | 6.21 | 2.31% | 635,385,400 |
| Feb 26, 2026 | 5.97 | 6.51 | 5.96 | 6.07 | 6.07 | 1.68% | 961,074,800 |
| Feb 25, 2026 | 5.47 | 5.97 | 5.46 | 5.97 | 5.97 | 9.94% | 939,399,745 |
| Feb 24, 2026 | 5.30 | 5.43 | 5.30 | 5.43 | 5.43 | 9.92% | 206,297,300 |
| Feb 13, 2026 | 5.00 | 5.07 | 4.82 | 4.94 | 4.94 | -3.14% | 376,171,060 |
| Feb 12, 2026 | 5.40 | 5.68 | 5.10 | 5.10 | 5.10 | -5.20% | 566,320,000 |
| Feb 11, 2026 | 5.30 | 5.55 | 5.19 | 5.38 | 5.38 | 2.09% | 612,719,400 |
| Feb 10, 2026 | 5.51 | 5.55 | 5.18 | 5.27 | 5.27 | -2.41% | 559,853,500 |
| Feb 9, 2026 | 5.60 | 5.66 | 5.27 | 5.40 | 5.40 | -1.82% | 792,677,300 |
| Feb 6, 2026 | 4.50 | 5.50 | 4.50 | 5.50 | 5.50 | 10.00% | 864,084,300 |
| Feb 5, 2026 | 4.93 | 5.29 | 4.93 | 5.00 | 5.00 | 1.83% | 716,894,100 |
| Feb 4, 2026 | 4.56 | 4.91 | 4.46 | 4.91 | 4.91 | 10.09% | 719,051,600 |
| Feb 3, 2026 | 4.42 | 4.55 | 4.42 | 4.46 | 4.46 | -9.16% | 378,679,100 |
| Feb 2, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -9.91% | 72,613,500 |
| Jan 30, 2026 | 5.84 | 6.24 | 5.38 | 5.45 | 5.45 | -4.22% | 1,052,950,423 |
| Jan 29, 2026 | 5.48 | 5.69 | 5.12 | 5.69 | 5.69 | 10.06% | 855,693,769 |
| Jan 28, 2026 | 4.85 | 5.17 | 4.75 | 5.17 | 5.17 | 10.00% | 887,154,751 |
| Jan 27, 2026 | 4.77 | 5.08 | 4.60 | 4.70 | 4.70 | -2.89% | 851,595,700 |
| Jan 26, 2026 | 4.52 | 4.84 | 4.46 | 4.84 | 4.84 | 10.00% | 846,177,600 |
| Jan 23, 2026 | 4.27 | 4.61 | 4.20 | 4.40 | 4.40 | 3.53% | 976,224,100 |
| Jan 22, 2026 | 3.86 | 4.25 | 3.85 | 4.25 | 4.25 | 10.10% | 441,981,500 |
| Jan 21, 2026 | 3.50 | 3.86 | 3.47 | 3.86 | 3.86 | 9.97% | 495,148,600 |
| Jan 20, 2026 | 3.39 | 3.57 | 3.30 | 3.51 | 3.51 | 3.54% | 383,632,873 |
| Jan 19, 2026 | 3.31 | 3.42 | 3.28 | 3.39 | 3.39 | 0.89% | 273,004,494 |
| Jan 16, 2026 | 3.49 | 3.49 | 3.23 | 3.36 | 3.36 | -5.62% | 497,845,300 |
| Jan 15, 2026 | 3.66 | 3.71 | 3.54 | 3.56 | 3.56 | -5.07% | 501,803,900 |
| Jan 14, 2026 | 3.57 | 3.88 | 3.51 | 3.75 | 3.75 | 4.75% | 777,155,900 |