Shenzhen Guangju Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	10.28	10.30	9.79	9.80	9.80	-4.02%	10,774,500
Apr 2, 2026	10.14	10.25	10.10	10.21	10.21	0.89%	9,928,900
Apr 1, 2026	10.13	10.18	10.07	10.12	10.12	0.80%	6,680,800
Mar 31, 2026	10.18	10.28	10.00	10.04	10.04	-1.76%	8,157,102
Mar 30, 2026	10.30	10.39	10.15	10.22	10.22	-0.58%	8,485,301
Mar 27, 2026	10.18	10.29	10.08	10.28	10.28	0.78%	9,487,489
Mar 26, 2026	10.19	10.37	10.16	10.20	10.20	-0.10%	11,995,290
Mar 25, 2026	10.00	10.31	9.93	10.21	10.21	0.99%	11,522,200
Mar 24, 2026	10.15	10.19	9.85	10.11	10.11	-1.46%	14,469,444
Mar 23, 2026	10.28	10.45	10.05	10.26	10.26	0.98%	15,782,500
Mar 20, 2026	10.41	10.48	10.15	10.16	10.16	-4.69%	13,914,700
Mar 19, 2026	10.76	10.89	10.61	10.66	10.66	0.85%	15,113,200
Mar 18, 2026	10.70	10.73	10.44	10.57	10.57	-1.77%	13,116,600
Mar 17, 2026	10.99	11.07	10.73	10.76	10.76	-3.06%	18,552,000
Mar 16, 2026	11.03	11.28	11.02	11.10	11.10	0.54%	13,775,600
Mar 13, 2026	11.26	11.33	11.01	11.04	11.04	-1.25%	18,269,300
Mar 12, 2026	11.40	11.43	11.10	11.18	11.18	-0.62%	22,513,700
Mar 11, 2026	11.15	11.28	10.97	11.25	11.25	0.27%	26,388,460
Mar 10, 2026	11.22	11.42	11.17	11.22	11.22	-3.86%	34,187,780
Mar 9, 2026	12.48	12.66	11.67	11.67	11.67	0.26%	47,665,280