Shenzhen Guangju Energy Co., Ltd. (SHE:000096)
China · Delayed Price · Currency is CNY 7.95
+0.22 (2.85%)
Aug 3, 2026, 3:04 PM CST
Shenzhen Guangju Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 7.69 | 7.96 | 7.68 | 7.95 | 7.95 | 2.85% | 6,766,900 |
| Jul 31, 2026 | 7.59 | 7.73 | 7.54 | 7.73 | 7.73 | 1.31% | 5,552,500 |
| Jul 30, 2026 | 7.63 | 7.77 | 7.56 | 7.63 | 7.63 | 0.66% | 6,395,401 |
| Jul 29, 2026 | 7.45 | 7.62 | 7.44 | 7.58 | 7.58 | 1.74% | 5,794,810 |
| Jul 28, 2026 | 7.44 | 7.50 | 7.39 | 7.45 | 7.45 | -0.27% | 5,055,900 |
| Jul 27, 2026 | 7.37 | 7.52 | 7.21 | 7.47 | 7.47 | 0.40% | 6,699,200 |
| Jul 24, 2026 | 7.74 | 8.02 | 7.42 | 7.44 | 7.44 | -3.50% | 8,956,010 |
| Jul 23, 2026 | 7.58 | 7.71 | 7.56 | 7.71 | 7.71 | 1.18% | 6,947,143 |
| Jul 22, 2026 | 7.53 | 7.62 | 7.41 | 7.62 | 7.62 | 1.20% | 9,215,157 |
| Jul 21, 2026 | 7.67 | 7.72 | 7.43 | 7.53 | 7.53 | -3.59% | 15,913,069 |
| Jul 20, 2026 | 7.89 | 8.07 | 7.71 | 7.81 | 7.81 | -0.89% | 17,981,000 |
| Jul 17, 2026 | 7.73 | 8.10 | 7.66 | 7.88 | 7.88 | 1.94% | 21,481,620 |
| Jul 16, 2026 | 7.42 | 7.74 | 7.39 | 7.73 | 7.73 | 2.52% | 9,353,375 |
| Jul 15, 2026 | 7.27 | 7.54 | 7.26 | 7.54 | 7.54 | 2.31% | 8,834,601 |
| Jul 14, 2026 | 7.24 | 7.39 | 7.22 | 7.37 | 7.37 | 2.36% | 7,164,883 |
| Jul 13, 2026 | 7.37 | 7.38 | 7.15 | 7.20 | 7.20 | -0.83% | 5,426,400 |
| 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 |