Shenzhen Guangju Energy Co., Ltd. (SHE:000096)
China · Delayed Price · Currency is CNY 7.46
-0.09 (-1.19%)
Jun 18, 2026, 3:04 PM CST
Shenzhen Guangju Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.55 | 7.58 | 7.40 | 7.46 | 7.46 | -1.19% | 4,358,506 |
| Jun 17, 2026 | 7.75 | 7.78 | 7.50 | 7.55 | 7.55 | -2.96% | 7,061,800 |
| Jun 16, 2026 | 7.91 | 7.92 | 7.70 | 7.78 | 7.78 | -1.77% | 4,810,111 |
| Jun 15, 2026 | 7.86 | 8.03 | 7.81 | 7.92 | 7.92 | 0.13% | 5,120,850 |
| Jun 12, 2026 | 7.80 | 7.94 | 7.66 | 7.91 | 7.91 | 1.67% | 6,911,800 |
| Jun 11, 2026 | 7.75 | 7.97 | 7.66 | 7.78 | 7.78 | 1.04% | 5,790,200 |
| Jun 10, 2026 | 7.76 | 7.80 | 7.61 | 7.70 | 7.70 | -1.28% | 5,210,000 |
| Jun 9, 2026 | 7.99 | 7.99 | 7.71 | 7.80 | 7.80 | -1.39% | 4,791,500 |
| Jun 8, 2026 | 8.01 | 8.15 | 7.82 | 7.91 | 7.91 | -2.35% | 6,152,610 |
| Jun 5, 2026 | 8.01 | 8.18 | 7.94 | 8.10 | 8.10 | 0.62% | 5,666,800 |
| Jun 4, 2026 | 8.25 | 8.28 | 7.98 | 8.05 | 8.05 | -3.36% | 7,175,000 |
| Jun 3, 2026 | 8.35 | 8.38 | 8.18 | 8.33 | 8.33 | -0.24% | 5,138,631 |
| Jun 2, 2026 | 8.52 | 8.52 | 8.29 | 8.35 | 8.35 | -1.76% | 6,293,100 |
| Jun 1, 2026 | 8.23 | 8.51 | 8.17 | 8.50 | 8.50 | 3.53% | 7,872,238 |
| May 29, 2026 | 8.16 | 8.28 | 8.15 | 8.21 | 8.21 | -0.12% | 6,130,674 |
| May 28, 2026 | 8.18 | 8.24 | 8.08 | 8.22 | 8.22 | 0.49% | 5,301,378 |
| May 27, 2026 | 8.38 | 8.51 | 8.10 | 8.18 | 8.18 | -2.04% | 6,915,100 |
| May 26, 2026 | 8.43 | 8.43 | 8.24 | 8.35 | 8.35 | -1.18% | 7,519,195 |
| May 25, 2026 | 8.62 | 8.66 | 8.42 | 8.45 | 8.45 | -2.09% | 7,954,078 |
| May 22, 2026 | 8.68 | 8.71 | 8.54 | 8.63 | 8.63 | -0.12% | 4,930,100 |
| May 21, 2026 | 8.91 | 8.97 | 8.64 | 8.64 | 8.64 | -3.68% | 7,672,956 |
| May 20, 2026 | 9.09 | 9.10 | 8.93 | 8.97 | 8.97 | -1.54% | 4,137,756 |
| May 19, 2026 | 9.05 | 9.14 | 9.00 | 9.11 | 9.11 | 0.44% | 4,835,721 |
| May 18, 2026 | 9.07 | 9.08 | 8.91 | 9.07 | 9.07 | 0.44% | 6,178,881 |
| May 15, 2026 | 9.07 | 9.17 | 8.97 | 9.03 | 9.03 | -0.44% | 6,496,950 |
| May 14, 2026 | 9.23 | 9.26 | 9.07 | 9.07 | 9.07 | -1.84% | 7,063,848 |
| May 13, 2026 | 9.33 | 9.35 | 9.23 | 9.24 | 9.24 | -0.96% | 5,751,900 |
| May 12, 2026 | 9.47 | 9.48 | 9.30 | 9.33 | 9.33 | -1.37% | 6,855,400 |
| May 11, 2026 | 9.56 | 9.57 | 9.42 | 9.46 | 9.46 | -0.63% | 5,700,124 |
| May 8, 2026 | 9.46 | 9.54 | 9.45 | 9.52 | 9.52 | 0.32% | 5,170,990 |
| May 7, 2026 | 9.57 | 9.57 | 9.46 | 9.49 | 9.49 | -1.25% | 7,130,500 |
| May 6, 2026 | 9.73 | 9.77 | 9.55 | 9.61 | 9.61 | -1.23% | 8,036,144 |
| Apr 30, 2026 | 9.79 | 9.83 | 9.70 | 9.73 | 9.73 | -0.21% | 6,337,962 |
| Apr 29, 2026 | 9.77 | 9.81 | 9.73 | 9.75 | 9.75 | -1.22% | 8,721,300 |
| Apr 28, 2026 | 9.69 | 9.88 | 9.59 | 9.87 | 9.87 | 1.75% | 11,557,703 |
| Apr 27, 2026 | 9.57 | 9.71 | 9.41 | 9.70 | 9.70 | 1.15% | 8,244,111 |
| Apr 24, 2026 | 9.77 | 9.78 | 9.55 | 9.59 | 9.59 | -2.04% | 7,022,200 |
| Apr 23, 2026 | 9.68 | 9.83 | 9.62 | 9.79 | 9.79 | 1.66% | 10,382,200 |
| Apr 22, 2026 | 9.62 | 9.66 | 9.60 | 9.63 | 9.63 | 0.10% | 4,251,311 |
| Apr 21, 2026 | 9.68 | 9.70 | 9.53 | 9.62 | 9.62 | -0.62% | 5,989,500 |
| Apr 20, 2026 | 9.62 | 9.70 | 9.56 | 9.68 | 9.68 | 0.62% | 6,060,800 |
| Apr 17, 2026 | 9.72 | 9.73 | 9.58 | 9.62 | 9.62 | -0.93% | 6,536,100 |
| Apr 16, 2026 | 9.78 | 9.79 | 9.63 | 9.71 | 9.71 | -0.61% | 8,206,900 |
| Apr 15, 2026 | 9.90 | 9.90 | 9.76 | 9.77 | 9.77 | -1.51% | 6,588,230 |
| Apr 14, 2026 | 9.95 | 9.98 | 9.85 | 9.92 | 9.92 | -0.80% | 6,487,900 |
| Apr 13, 2026 | 10.00 | 10.01 | 9.85 | 10.00 | 10.00 | 0.70% | 7,280,102 |
| Apr 10, 2026 | 9.91 | 10.00 | 9.84 | 9.93 | 9.93 | 0.20% | 6,580,502 |
| Apr 9, 2026 | 10.04 | 10.23 | 9.89 | 9.91 | 9.91 | -1.29% | 9,813,101 |
| Apr 8, 2026 | 9.92 | 10.04 | 9.76 | 10.04 | 10.04 | 0.50% | 11,069,400 |
| Apr 7, 2026 | 9.78 | 10.04 | 9.56 | 9.99 | 9.99 | 1.94% | 9,932,300 |