Geo-Jade Petroleum Corporation (SHA:600759)
China · Delayed Price · Currency is CNY 5.50
+0.50 (10.00%)
At close: Feb 6, 2026
Geo-Jade Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 3.58 | 3.84 | 3.53 | 3.58 | 3.58 | -0.56% | 745,458,200 |
| Jan 12, 2026 | 3.48 | 3.81 | 3.47 | 3.60 | 3.60 | 2.56% | 809,341,228 |
| Jan 9, 2026 | 3.35 | 3.51 | 3.25 | 3.51 | 3.51 | 10.03% | 797,805,200 |
| Jan 8, 2026 | 3.21 | 3.30 | 3.16 | 3.19 | 3.19 | -1.85% | 386,972,600 |
| Jan 7, 2026 | 3.21 | 3.32 | 3.17 | 3.25 | 3.25 | -2.69% | 611,233,141 |
| Jan 6, 2026 | 3.01 | 3.34 | 3.00 | 3.34 | 3.34 | 9.87% | 812,169,700 |
| Jan 5, 2026 | 3.42 | 3.43 | 3.01 | 3.04 | 3.04 | -2.56% | 801,934,300 |
| Dec 31, 2025 | 3.27 | 3.31 | 3.05 | 3.12 | 3.12 | -3.70% | 451,236,500 |
| Dec 30, 2025 | 3.40 | 3.46 | 3.20 | 3.24 | 3.24 | -3.57% | 863,361,400 |
| Dec 29, 2025 | 3.14 | 3.36 | 3.12 | 3.36 | 3.36 | 10.16% | 478,768,422 |
| Dec 26, 2025 | 2.76 | 3.05 | 2.75 | 3.05 | 3.05 | 10.11% | 534,333,800 |
| Dec 25, 2025 | 2.83 | 2.86 | 2.75 | 2.77 | 2.77 | -2.12% | 224,331,653 |
| Dec 24, 2025 | 2.87 | 2.90 | 2.78 | 2.83 | 2.83 | -2.08% | 344,724,300 |
| Dec 23, 2025 | 2.99 | 3.06 | 2.87 | 2.89 | 2.89 | -1.37% | 696,213,800 |
| Dec 22, 2025 | 2.66 | 2.93 | 2.66 | 2.93 | 2.93 | 10.15% | 589,975,500 |
| Dec 19, 2025 | 2.60 | 2.67 | 2.55 | 2.66 | 2.66 | 1.14% | 311,249,500 |
| Dec 18, 2025 | 2.48 | 2.73 | 2.47 | 2.63 | 2.63 | 6.05% | 448,374,400 |
| Dec 17, 2025 | 2.45 | 2.49 | 2.41 | 2.48 | 2.48 | 0.40% | 155,160,400 |
| Dec 16, 2025 | 2.60 | 2.63 | 2.45 | 2.47 | 2.47 | -5.36% | 244,255,900 |
| Dec 15, 2025 | 2.66 | 2.68 | 2.55 | 2.61 | 2.61 | -1.51% | 182,697,500 |
| Dec 12, 2025 | 2.73 | 2.75 | 2.65 | 2.65 | 2.65 | -3.28% | 231,694,000 |
| Dec 11, 2025 | 2.75 | 2.83 | 2.72 | 2.74 | 2.74 | -1.44% | 344,532,100 |
| Dec 10, 2025 | 2.67 | 2.80 | 2.61 | 2.78 | 2.78 | 4.12% | 474,073,700 |
| Dec 9, 2025 | 2.72 | 2.73 | 2.63 | 2.67 | 2.67 | -2.20% | 216,238,000 |
| Dec 8, 2025 | 2.68 | 2.77 | 2.67 | 2.73 | 2.73 | 1.11% | 185,599,500 |
| Dec 5, 2025 | 2.61 | 2.71 | 2.56 | 2.70 | 2.70 | 3.05% | 198,731,730 |
| Dec 4, 2025 | 2.69 | 2.73 | 2.60 | 2.62 | 2.62 | -2.60% | 196,845,569 |
| Dec 3, 2025 | 2.74 | 2.84 | 2.66 | 2.69 | 2.69 | -2.54% | 249,924,000 |
| Dec 2, 2025 | 2.71 | 2.78 | 2.66 | 2.76 | 2.76 | 1.47% | 237,276,400 |
| Dec 1, 2025 | 2.68 | 2.74 | 2.68 | 2.72 | 2.72 | 1.87% | 213,771,300 |
| Nov 28, 2025 | 2.56 | 2.68 | 2.55 | 2.67 | 2.67 | 3.89% | 230,210,400 |
| Nov 27, 2025 | 2.58 | 2.62 | 2.51 | 2.57 | 2.57 | -1.53% | 194,674,600 |