Shenzhen Guangju Energy Co., Ltd. (SHE:000096)
China · Delayed Price · Currency is CNY 7.26
+0.09 (1.26%)
Jul 10, 2026, 3:04 PM CST
Shenzhen Guangju Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 7.06 | 7.34 | 7.00 | 7.26 | 7.26 | 1.26% | 7,744,467 |
| Jul 9, 2026 | 7.19 | 7.35 | 7.11 | 7.17 | 7.17 | -0.55% | 7,278,048 |
| Jul 8, 2026 | 7.10 | 7.27 | 7.02 | 7.21 | 7.21 | 2.56% | 7,353,192 |
| Jul 7, 2026 | 7.24 | 7.25 | 7.02 | 7.03 | 7.03 | -3.03% | 4,959,959 |
| Jul 6, 2026 | 7.30 | 7.38 | 7.23 | 7.25 | 7.25 | -0.96% | 4,000,700 |
| Jul 3, 2026 | 7.20 | 7.36 | 7.19 | 7.32 | 7.32 | 1.95% | 6,433,600 |
| Jul 2, 2026 | 7.06 | 7.30 | 7.03 | 7.18 | 7.18 | 1.70% | 8,716,400 |
| Jul 1, 2026 | 6.97 | 7.12 | 6.93 | 7.06 | 7.06 | 1.29% | 6,425,592 |
| Jun 30, 2026 | 7.01 | 7.08 | 6.87 | 6.97 | 6.97 | -0.43% | 5,234,600 |
| Jun 29, 2026 | 6.98 | 7.04 | 6.79 | 7.00 | 7.00 | 0.29% | 6,560,200 |
| Jun 26, 2026 | 7.16 | 7.18 | 6.94 | 6.98 | 6.98 | -2.65% | 7,092,949 |
| Jun 25, 2026 | 7.26 | 7.29 | 7.08 | 7.17 | 7.17 | -1.51% | 6,248,400 |
| Jun 24, 2026 | 7.58 | 7.59 | 7.23 | 7.28 | 7.28 | -3.83% | 6,402,700 |
| Jun 23, 2026 | 7.42 | 7.71 | 7.40 | 7.57 | 7.57 | 1.47% | 7,387,500 |
| Jun 22, 2026 | 7.39 | 7.48 | 7.22 | 7.46 | 7.46 | - | 7,193,509 |
| 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 |