Shenzhen Guangju Energy Co., Ltd. (SHE:000096)
China · Delayed Price · Currency is CNY 8.18
+0.19 (2.38%)
Oct 8, 2026, 2:50 PM CST
Shenzhen Guangju Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.91 | 7.99 | 7.86 | 7.99 | 7.99 | 0.63% | 2,863,200 |
| Sep 29, 2026 | 7.88 | 7.98 | 7.88 | 7.94 | 7.94 | 0.38% | 2,826,001 |
| Sep 28, 2026 | 7.88 | 7.96 | 7.84 | 7.91 | 7.91 | 0.25% | 3,647,898 |
| Sep 24, 2026 | 7.90 | 7.97 | 7.85 | 7.89 | 7.89 | -0.13% | 2,593,530 |
| Sep 23, 2026 | 7.97 | 7.99 | 7.88 | 7.90 | 7.90 | -1.37% | 2,797,898 |
| Sep 22, 2026 | 8.05 | 8.09 | 7.95 | 8.01 | 8.01 | -0.74% | 3,527,600 |
| Sep 21, 2026 | 8.00 | 8.09 | 7.97 | 8.07 | 8.07 | 1.25% | 3,643,806 |
| Sep 18, 2026 | 7.98 | 8.08 | 7.90 | 7.97 | 7.97 | 0.13% | 6,321,488 |
| Sep 17, 2026 | 7.95 | 8.02 | 7.81 | 7.96 | 7.96 | -0.62% | 4,711,000 |
| Sep 16, 2026 | 7.97 | 8.11 | 7.94 | 8.01 | 8.01 | 0.38% | 4,558,912 |
| Sep 15, 2026 | 8.10 | 8.14 | 7.95 | 7.98 | 7.98 | -1.97% | 5,778,330 |
| Sep 14, 2026 | 8.13 | 8.24 | 8.04 | 8.14 | 8.14 | 0.49% | 5,188,000 |
| Sep 11, 2026 | 8.31 | 8.39 | 8.08 | 8.10 | 8.10 | -2.29% | 6,089,000 |
| Sep 10, 2026 | 8.45 | 8.53 | 8.28 | 8.29 | 8.29 | -1.54% | 5,372,500 |
| Sep 9, 2026 | 8.45 | 8.48 | 8.34 | 8.42 | 8.42 | -0.36% | 4,958,105 |
| Sep 8, 2026 | 8.24 | 8.45 | 8.20 | 8.45 | 8.45 | 2.80% | 8,372,602 |
| Sep 7, 2026 | 8.20 | 8.26 | 8.17 | 8.22 | 8.22 | -0.84% | 3,452,025 |
| Sep 4, 2026 | 8.22 | 8.36 | 8.20 | 8.29 | 8.29 | 0.48% | 5,793,325 |
| 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 |