Geo-Jade Petroleum Corporation (SHA:600759)
China · Delayed Price · Currency is CNY 2.840
-0.150 (-5.02%)
Jun 4, 2026, 3:00 PM CST
Geo-Jade Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 2.92 | 2.96 | 2.84 | 2.84 | - | -5.02% | 223,539,751 |
| Jun 3, 2026 | 3.20 | 3.20 | 2.90 | 2.99 | 2.99 | -1.97% | 623,427,500 |
| Jun 2, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 5.17% | 7,513,580 |
| Jun 1, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 5.07% | 10,348,420 |
| May 29, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 4.94% | 36,748,130 |
| May 28, 2026 | 2.52 | 2.63 | 2.44 | 2.63 | 2.63 | 5.20% | 281,045,400 |
| May 27, 2026 | 2.36 | 2.55 | 2.31 | 2.50 | 2.50 | 2.88% | 495,131,000 |
| May 26, 2026 | 2.40 | 2.64 | 2.40 | 2.43 | 2.43 | -3.57% | 492,925,658 |
| May 25, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -4.91% | 22,587,700 |
| May 22, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -5.02% | 44,947,200 |
| May 21, 2026 | 2.79 | 2.87 | 2.79 | 2.79 | 2.79 | -5.10% | 263,235,174 |
| May 20, 2026 | 2.66 | 2.94 | 2.66 | 2.94 | 2.94 | 5.00% | 803,996,390 |
| May 19, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -5.08% | 5,142,500 |
| May 18, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -5.14% | 7,302,000 |
| May 15, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -4.89% | 4,895,400 |
| May 14, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -4.94% | 4,205,700 |
| May 13, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -4.97% | 5,600,300 |
| May 12, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -4.99% | 13,092,900 |
| May 11, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -4.99% | 3,500,200 |
| May 8, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -4.98% | 4,702,600 |
| May 7, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -4.95% | 2,589,800 |
| May 6, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -4.93% | 3,774,000 |
| Apr 30, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -5.08% | 6,797,300 |
| Apr 29, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -5.02% | 4,376,300 |
| Apr 28, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Apr 27, 2026 | 5.13 | 5.25 | 5.05 | 5.18 | 5.18 | 0.19% | 258,567,600 |
| Apr 24, 2026 | 5.27 | 5.42 | 5.10 | 5.17 | 5.17 | -2.08% | 409,302,200 |
| Apr 23, 2026 | 5.15 | 5.36 | 5.11 | 5.28 | 5.28 | 2.92% | 534,145,600 |
| Apr 22, 2026 | 5.20 | 5.23 | 5.09 | 5.13 | 5.13 | -1.16% | 209,838,300 |
| Apr 21, 2026 | 5.19 | 5.27 | 5.13 | 5.19 | 5.19 | -0.57% | 211,033,200 |
| Apr 20, 2026 | 5.17 | 5.26 | 5.13 | 5.22 | 5.22 | 0.97% | 236,431,300 |
| Apr 17, 2026 | 5.28 | 5.29 | 5.11 | 5.17 | 5.17 | -1.90% | 246,766,700 |
| Apr 16, 2026 | 5.25 | 5.28 | 5.16 | 5.27 | 5.27 | -0.75% | 244,390,000 |
| Apr 15, 2026 | 5.43 | 5.52 | 5.30 | 5.31 | 5.31 | -5.01% | 367,635,100 |
| Apr 14, 2026 | 5.52 | 5.72 | 5.50 | 5.59 | 5.59 | -2.78% | 446,013,200 |
| Apr 13, 2026 | 5.60 | 5.83 | 5.29 | 5.75 | 5.75 | 6.68% | 704,755,300 |
| Apr 10, 2026 | 5.32 | 5.45 | 5.31 | 5.39 | 5.39 | -1.10% | 361,364,200 |
| Apr 9, 2026 | 5.42 | 5.50 | 5.30 | 5.45 | 5.45 | 2.83% | 498,310,400 |
| Apr 8, 2026 | 5.23 | 5.44 | 5.22 | 5.30 | 5.30 | -8.15% | 584,434,100 |
| Apr 7, 2026 | 5.57 | 5.80 | 5.30 | 5.77 | 5.77 | 1.05% | 404,408,000 |
| Apr 3, 2026 | 5.90 | 5.93 | 5.61 | 5.71 | 5.71 | -3.06% | 382,011,900 |
| Apr 2, 2026 | 5.70 | 6.05 | 5.70 | 5.89 | 5.89 | 4.99% | 636,550,600 |
| 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% | 451,283,800 |
| Mar 27, 2026 | 6.13 | 6.25 | 5.91 | 6.17 | 6.17 | -0.32% | 530,972,700 |
| Mar 26, 2026 | 6.06 | 6.38 | 5.86 | 6.19 | 6.19 | 1.64% | 629,487,300 |
| 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 |