Geo-Jade Petroleum Corporation (SHA:600759)
China · Delayed Price · Currency is CNY 5.18
+0.01 (0.19%)
Apr 27, 2026, 4:50 PM CST
Geo-Jade Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 409,302,212 |
| Apr 23, 2026 | 5.15 | 5.36 | 5.11 | 5.28 | 5.28 | 2.92% | 534,145,697 |
| Apr 22, 2026 | 5.20 | 5.23 | 5.09 | 5.13 | 5.13 | -1.16% | 209,838,329 |
| 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% | 244,390,005 |
| 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% | 446,013,266 |
| 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% | 361,364,256 |
| Apr 9, 2026 | 5.42 | 5.50 | 5.30 | 5.45 | 5.45 | 2.83% | 498,310,436 |
| Apr 8, 2026 | 5.23 | 5.44 | 5.22 | 5.30 | 5.30 | -8.15% | 584,434,163 |
| 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% | 382,011,996 |
| 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% | 451,283,806 |
| 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 |