Shenzhen Guangju Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2026	11.77	11.82	11.40	11.64	11.64	-1.69%	29,996,500
Mar 5, 2026	11.99	12.58	11.53	11.84	11.84	-2.55%	38,935,200
Mar 4, 2026	13.20	13.20	11.94	12.15	12.15	-8.44%	59,463,230
Mar 3, 2026	12.38	13.27	12.20	13.27	13.27	10.03%	98,147,090
Mar 2, 2026	11.70	12.06	11.28	12.06	12.06	10.04%	43,899,380
Feb 27, 2026	10.85	10.97	10.78	10.96	10.96	1.67%	7,539,820
Feb 26, 2026	11.04	11.10	10.76	10.78	10.78	-2.44%	10,239,900
Feb 25, 2026	11.17	11.25	11.00	11.05	11.05	-0.54%	15,202,900
Feb 24, 2026	10.81	11.27	10.80	11.11	11.11	4.91%	21,762,350
Feb 13, 2026	10.73	10.80	10.54	10.59	10.59	-1.58%	8,740,700
Feb 12, 2026	11.03	11.03	10.76	10.76	10.76	-2.00%	8,788,000
Feb 11, 2026	11.05	11.15	10.96	10.98	10.98	-0.99%	6,643,400
Feb 10, 2026	11.15	11.20	11.08	11.09	11.09	-0.45%	5,430,700
Feb 9, 2026	11.25	11.25	11.11	11.14	11.14	-0.36%	6,875,000
Feb 6, 2026	10.92	11.26	10.90	11.18	11.18	0.90%	7,405,700
Feb 5, 2026	11.16	11.27	11.07	11.08	11.08	-1.34%	5,993,701
Feb 4, 2026	11.01	11.42	10.97	11.23	11.23	2.84%	11,581,130
Feb 3, 2026	11.04	11.05	10.73	10.92	10.92	0.65%	8,623,830
Feb 2, 2026	11.10	11.18	10.83	10.85	10.85	-4.74%	17,262,044
Jan 30, 2026	11.71	12.18	11.35	11.39	11.39	-2.73%	28,041,460
Jan 29, 2026	11.30	11.72	11.20	11.71	11.71	4.37%	27,374,830
Jan 28, 2026	11.06	11.29	11.06	11.22	11.22	1.63%	12,821,300