Skip to main content
logo
Guangzhou Guanggang Gases & Energy Co.,Ltd. (SHA:688548)
China flag China · Delayed Price · Currency is CNY
27.64
-0.16 (-0.58%)
At close: May 8, 2026

SHA:688548 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202629.0229.3527.3827.8027.80-7.33%59,286,920
May 6, 202630.6031.2329.8630.0030.00-0.20%30,378,940
Apr 30, 202631.0431.8029.5630.0630.06-1.35%33,047,330
Apr 29, 202630.4431.6730.1030.4730.47-1.01%29,467,480
Apr 28, 202632.0132.1329.6230.7830.78-3.18%42,147,400
Apr 27, 202630.0034.8030.0031.7931.795.23%49,425,570
Apr 24, 202630.0032.3729.5030.2130.210.53%42,150,490
Apr 23, 202630.3630.6829.2030.0530.050.77%33,969,800
Apr 22, 202630.0030.9028.8029.8229.821.08%35,332,760
Apr 21, 202626.3929.9426.2029.5029.5012.25%49,018,860
Apr 20, 202625.3626.5324.4226.2826.283.79%35,529,300
Apr 17, 202625.5125.7025.0625.3225.32-2.65%19,409,290
Apr 16, 202624.1526.2523.8226.0126.019.01%37,433,910
Apr 15, 202625.0025.2023.3523.8623.86-2.13%21,454,780
Apr 14, 202623.5224.8823.1524.3824.383.17%22,327,300
Apr 13, 202623.6724.3923.0123.6323.63-1.25%18,436,850
Apr 10, 202623.9024.6223.7823.9323.93-1.24%15,294,900
Apr 9, 202624.1724.8023.8624.2324.23-1.26%18,698,920
Apr 8, 202622.8224.8022.3824.5424.544.43%38,230,552
Apr 7, 202623.2824.4423.1323.5023.501.95%20,848,303
Apr 3, 202623.2723.6322.7023.0523.050.70%18,068,670
Apr 2, 202622.1823.1822.1222.8922.893.15%22,296,040
Apr 1, 202622.3522.5921.2822.1922.19-0.27%28,057,456
Mar 31, 202623.3023.5022.0322.2522.25-5.72%25,594,060
Mar 30, 202624.3624.3923.0623.6023.60-0.34%24,460,700
Mar 27, 202623.0024.4022.7523.6823.683.68%27,525,747
Mar 26, 202622.7123.6522.3922.8422.840.35%25,718,090
Mar 25, 202622.6823.0922.2022.7622.76-0.39%26,516,097
Mar 24, 202623.0123.2022.0222.8522.85-3.18%30,145,730
Mar 23, 202623.1125.6523.0323.6023.601.59%41,031,750
Mar 20, 202623.5824.4423.1523.2323.23-2.23%25,853,132
Mar 19, 202623.5024.3822.8023.7623.762.19%33,834,320
Mar 18, 202623.5123.8023.0623.2523.25-0.60%18,405,181
Mar 17, 202624.3624.4323.2523.3923.39-4.37%27,739,910
Mar 16, 202625.5026.5724.1324.4624.46-4.19%38,776,860
Mar 13, 202627.5828.0225.2325.5325.53-3.48%38,853,840
Mar 12, 202625.0327.1524.7026.4526.456.61%38,089,630
Mar 11, 202625.3025.7624.4524.8124.81-1.90%24,473,433
Mar 10, 202624.7925.8224.4225.2925.291.00%29,679,760
Mar 9, 202626.9026.9724.2525.0425.04-2.95%46,622,720
Mar 6, 202626.1827.3325.6825.8025.80-1.94%23,380,977
Mar 5, 202626.7527.5825.8226.3126.31-0.42%31,993,465
Mar 4, 202628.1428.5025.1226.4226.42-2.58%52,457,000
Mar 3, 202627.5030.0027.0027.1227.12-0.18%51,728,760
Mar 2, 202625.2027.4025.1527.1727.175.72%22,521,590
Feb 27, 202624.8626.1624.0025.7025.702.43%15,332,340
Feb 26, 202624.9625.2224.1325.0925.090.28%15,341,760
Feb 25, 202623.5226.3822.8325.0225.026.65%27,521,420
Feb 24, 202624.2524.4223.4523.4623.46-3.14%15,637,540
Feb 13, 202623.0024.6322.4024.2224.223.73%22,772,240