Shenzhen Guangju Energy Co., Ltd. (SHE:000096)
China · Delayed Price · Currency is CNY 8.29
+0.04 (0.48%)
Sep 4, 2026, 9:45 AM CST
Shenzhen Guangju Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 8.31 | 8.40 | 8.18 | 8.25 | 8.25 | -1.43% | 6,754,266 |
| Sep 2, 2026 | 8.42 | 8.47 | 8.26 | 8.37 | 8.37 | 0.24% | 7,960,801 |
| Sep 1, 2026 | 8.27 | 8.38 | 8.24 | 8.35 | 8.35 | 1.46% | 7,452,590 |
| Aug 31, 2026 | 8.29 | 8.32 | 8.17 | 8.23 | 8.23 | -0.60% | 6,283,349 |
| Aug 28, 2026 | 8.18 | 8.30 | 8.08 | 8.28 | 8.28 | 1.60% | 9,603,549 |
| Aug 27, 2026 | 8.13 | 8.18 | 8.08 | 8.15 | 8.15 | 0.25% | 6,119,701 |
| Aug 26, 2026 | 8.06 | 8.15 | 8.00 | 8.13 | 8.13 | 0.37% | 5,520,200 |
| Aug 25, 2026 | 7.91 | 8.11 | 7.88 | 8.10 | 8.10 | 2.14% | 7,629,300 |
| Aug 24, 2026 | 7.89 | 7.97 | 7.86 | 7.93 | 7.93 | -0.38% | 4,206,500 |
| Aug 21, 2026 | 7.91 | 7.97 | 7.84 | 7.96 | 7.96 | 0.51% | 5,169,100 |
| Aug 20, 2026 | 7.81 | 7.95 | 7.79 | 7.92 | 7.92 | 1.41% | 5,966,800 |
| Aug 19, 2026 | 7.93 | 8.02 | 7.78 | 7.81 | 7.81 | -1.76% | 6,611,590 |
| Aug 18, 2026 | 7.85 | 7.96 | 7.82 | 7.95 | 7.95 | 1.79% | 6,874,445 |
| Aug 17, 2026 | 7.77 | 7.84 | 7.72 | 7.81 | 7.81 | 0.39% | 5,901,674 |
| Aug 14, 2026 | 7.90 | 7.90 | 7.76 | 7.78 | 7.78 | -2.14% | 9,455,200 |
| Aug 13, 2026 | 8.19 | 8.20 | 7.94 | 7.95 | 7.95 | -4.56% | 19,173,153 |
| Aug 12, 2026 | 8.10 | 8.38 | 8.06 | 8.33 | 8.33 | 6.59% | 30,312,918 |
| Aug 11, 2026 | 8.00 | 8.00 | 7.81 | 7.89 | 7.82 | -0.13% | 6,013,164 |
| Aug 10, 2026 | 7.77 | 7.91 | 7.73 | 7.90 | 7.82 | 1.67% | 6,011,600 |
| Aug 7, 2026 | 7.76 | 7.81 | 7.59 | 7.77 | 7.70 | 0.13% | 7,663,980 |
| Aug 6, 2026 | 7.71 | 7.80 | 7.62 | 7.76 | 7.69 | 0.52% | 5,890,800 |
| Aug 5, 2026 | 7.82 | 7.84 | 7.66 | 7.72 | 7.65 | -1.28% | 7,386,601 |
| Aug 4, 2026 | 8.00 | 8.00 | 7.80 | 7.82 | 7.75 | -1.64% | 5,985,411 |
| Aug 3, 2026 | 7.69 | 7.96 | 7.68 | 7.95 | 7.87 | 2.85% | 6,766,900 |
| Jul 31, 2026 | 7.59 | 7.73 | 7.54 | 7.73 | 7.66 | 1.31% | 5,551,800 |
| Jul 30, 2026 | 7.63 | 7.77 | 7.56 | 7.63 | 7.56 | 0.66% | 6,395,401 |
| Jul 29, 2026 | 7.45 | 7.62 | 7.44 | 7.58 | 7.51 | 1.74% | 5,792,610 |
| Jul 28, 2026 | 7.44 | 7.50 | 7.39 | 7.45 | 7.38 | -0.27% | 5,055,600 |
| Jul 27, 2026 | 7.37 | 7.52 | 7.21 | 7.47 | 7.40 | 0.40% | 6,699,200 |
| Jul 24, 2026 | 7.74 | 8.02 | 7.42 | 7.44 | 7.37 | -3.50% | 8,955,510 |
| Jul 23, 2026 | 7.58 | 7.71 | 7.56 | 7.71 | 7.64 | 1.18% | 6,946,943 |
| Jul 22, 2026 | 7.53 | 7.62 | 7.41 | 7.62 | 7.55 | 1.20% | 9,215,157 |
| Jul 21, 2026 | 7.67 | 7.72 | 7.43 | 7.53 | 7.46 | -3.59% | 15,910,869 |
| Jul 20, 2026 | 7.89 | 8.07 | 7.71 | 7.81 | 7.74 | -0.89% | 17,981,000 |
| Jul 17, 2026 | 7.73 | 8.10 | 7.66 | 7.88 | 7.81 | 1.94% | 21,481,623 |
| Jul 16, 2026 | 7.42 | 7.74 | 7.39 | 7.73 | 7.66 | 2.52% | 9,353,375 |
| Jul 15, 2026 | 7.27 | 7.54 | 7.26 | 7.54 | 7.47 | 2.31% | 8,832,601 |
| Jul 14, 2026 | 7.24 | 7.39 | 7.22 | 7.37 | 7.30 | 2.36% | 7,163,083 |
| Jul 13, 2026 | 7.37 | 7.38 | 7.15 | 7.20 | 7.13 | -0.83% | 5,424,400 |
| Jul 10, 2026 | 7.06 | 7.34 | 7.00 | 7.26 | 7.19 | 1.26% | 7,744,467 |
| Jul 9, 2026 | 7.19 | 7.35 | 7.11 | 7.17 | 7.10 | -0.55% | 7,278,048 |
| Jul 8, 2026 | 7.10 | 7.27 | 7.02 | 7.21 | 7.14 | 2.56% | 7,353,192 |
| Jul 7, 2026 | 7.24 | 7.25 | 7.02 | 7.03 | 6.96 | -3.03% | 4,959,959 |
| Jul 6, 2026 | 7.30 | 7.38 | 7.23 | 7.25 | 7.18 | -0.96% | 4,000,700 |
| Jul 3, 2026 | 7.20 | 7.36 | 7.19 | 7.32 | 7.25 | 1.95% | 6,433,600 |
| Jul 2, 2026 | 7.06 | 7.30 | 7.03 | 7.18 | 7.11 | 1.70% | 8,716,400 |
| Jul 1, 2026 | 6.97 | 7.12 | 6.93 | 7.06 | 6.99 | 1.29% | 6,425,592 |
| Jun 30, 2026 | 7.01 | 7.08 | 6.87 | 6.97 | 6.90 | -0.43% | 5,234,600 |
| Jun 29, 2026 | 6.98 | 7.04 | 6.79 | 7.00 | 6.93 | 0.29% | 6,560,200 |
| Jun 26, 2026 | 7.16 | 7.18 | 6.94 | 6.98 | 6.91 | -2.65% | 7,092,949 |