Shenzhen Guangju Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	10.92	11.26	10.90	11.18	11.18	0.90%	7,405,700
Feb 5, 2026	11.16	11.27	11.07	11.08	11.08	-1.34%	5,993,701
Feb 4, 2026	11.01	11.42	10.97	11.23	11.23	2.84%	11,581,130
Feb 3, 2026	11.04	11.05	10.73	10.92	10.92	0.65%	8,623,830
Feb 2, 2026	11.10	11.18	10.83	10.85	10.85	-4.74%	17,262,044
Jan 30, 2026	11.71	12.18	11.35	11.39	11.39	-2.73%	28,041,460
Jan 29, 2026	11.30	11.72	11.20	11.71	11.71	4.37%	27,374,830
Jan 28, 2026	11.06	11.29	11.06	11.22	11.22	1.63%	12,821,300
Jan 27, 2026	11.25	11.26	10.93	11.04	11.04	-2.04%	9,158,794
Jan 26, 2026	11.21	11.33	11.15	11.27	11.27	0.63%	9,590,054
Jan 23, 2026	11.22	11.23	11.15	11.20	11.20	-0.71%	7,585,653
Jan 22, 2026	11.10	11.30	11.04	11.28	11.28	2.64%	12,057,400
Jan 21, 2026	11.11	11.12	10.95	10.99	10.99	-1.35%	7,680,700
Jan 20, 2026	10.99	11.20	10.92	11.14	11.14	2.86%	15,203,700
Jan 19, 2026	10.66	10.83	10.65	10.83	10.83	1.79%	9,542,950
Jan 16, 2026	10.76	10.76	10.59	10.64	10.64	-1.12%	7,221,007
Jan 15, 2026	10.79	10.84	10.70	10.76	10.76	-0.83%	7,987,404
Jan 14, 2026	10.73	11.01	10.70	10.85	10.85	1.31%	15,009,180
Jan 13, 2026	10.69	10.87	10.65	10.71	10.71	0.28%	10,627,600
Jan 12, 2026	10.61	10.73	10.49	10.68	10.68	1.33%	10,054,150
Jan 9, 2026	10.57	10.72	10.48	10.54	10.54	1.05%	8,477,100
Jan 8, 2026	10.38	10.52	10.34	10.43	10.43	0.48%	8,984,207
Jan 7, 2026	10.48	10.50	10.35	10.38	10.38	-1.33%	7,620,401
Jan 6, 2026	10.35	10.58	10.32	10.52	10.52	1.64%	6,804,801
Jan 5, 2026	10.39	10.49	10.27	10.35	10.35	0.78%	5,615,999
Dec 31, 2025	10.35	10.36	10.19	10.27	10.27	-0.68%	4,454,610
Dec 30, 2025	10.41	10.49	10.28	10.34	10.34	-1.05%	4,879,528
Dec 29, 2025	10.32	10.57	10.25	10.45	10.45	0.97%	6,115,500
Dec 26, 2025	10.36	10.49	10.31	10.35	10.35	0.39%	5,836,300
Dec 25, 2025	10.23	10.32	10.21	10.31	10.31	0.98%	3,221,288
Dec 24, 2025	10.15	10.25	10.11	10.21	10.21	0.39%	4,096,596
Dec 23, 2025	10.29	10.31	10.16	10.17	10.17	-1.17%	3,930,276
Dec 22, 2025	10.36	10.36	10.27	10.29	10.29	-0.48%	3,051,400
Dec 19, 2025	10.26	10.35	10.26	10.34	10.34	0.58%	2,857,900
Dec 18, 2025	10.18	10.36	10.18	10.28	10.28	0.49%	3,960,800
Dec 17, 2025	10.16	10.23	10.03	10.23	10.23	0.89%	4,406,600
Dec 16, 2025	10.31	10.33	10.13	10.14	10.14	-1.65%	4,516,588
Dec 15, 2025	10.37	10.40	10.27	10.31	10.31	-0.67%	3,974,800
Dec 12, 2025	10.41	10.46	10.36	10.38	10.38	-0.29%	2,941,500
Dec 11, 2025	10.57	10.59	10.40	10.41	10.41	-1.33%	4,632,688
Dec 10, 2025	10.64	10.64	10.47	10.55	10.55	-0.94%	4,792,600
Dec 9, 2025	10.87	10.88	10.61	10.65	10.65	-2.02%	5,253,400
Dec 8, 2025	10.79	10.90	10.75	10.87	10.87	0.83%	4,347,900
Dec 5, 2025	10.73	10.80	10.60	10.78	10.78	0.47%	4,729,501
Dec 4, 2025	10.94	11.02	10.73	10.73	10.73	-1.92%	4,949,600
Dec 3, 2025	11.02	11.09	10.89	10.94	10.94	-0.73%	4,314,101
Dec 2, 2025	10.92	11.09	10.84	11.02	11.02	0.36%	5,948,221
Dec 1, 2025	10.84	11.02	10.84	10.98	10.98	1.39%	5,720,100
Nov 28, 2025	10.79	10.83	10.69	10.83	10.83	0.28%	3,881,601
Nov 27, 2025	10.79	10.82	10.70	10.80	10.80	0.47%	4,173,000