Gansu Energy Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	2.41	2.54	2.41	2.54	2.54	5.83%	129,951,693
Feb 3, 2026	2.39	2.43	2.36	2.40	2.40	1.69%	60,530,740
Feb 2, 2026	2.46	2.46	2.35	2.36	2.36	-4.84%	97,927,345
Jan 30, 2026	2.49	2.59	2.46	2.48	2.48	-0.80%	100,581,400
Jan 29, 2026	2.48	2.51	2.46	2.50	2.50	0.40%	98,688,480
Jan 28, 2026	2.38	2.50	2.37	2.49	2.49	4.62%	137,262,900
Jan 27, 2026	2.43	2.43	2.36	2.38	2.38	-2.46%	68,710,960
Jan 26, 2026	2.41	2.44	2.39	2.44	2.44	1.67%	75,573,880
Jan 23, 2026	2.40	2.41	2.38	2.40	2.40	-	62,934,750
Jan 22, 2026	2.34	2.41	2.33	2.40	2.40	2.56%	94,013,820
Jan 21, 2026	2.36	2.36	2.33	2.34	2.34	-0.85%	42,047,200
Jan 20, 2026	2.34	2.36	2.33	2.36	2.36	0.85%	45,702,400
Jan 19, 2026	2.31	2.34	2.31	2.34	2.34	1.30%	32,496,400
Jan 16, 2026	2.33	2.35	2.31	2.31	2.31	-1.28%	42,934,500
Jan 15, 2026	2.35	2.36	2.33	2.34	2.34	-0.43%	34,240,717
Jan 14, 2026	2.36	2.38	2.35	2.35	2.35	-0.84%	62,075,541
Jan 13, 2026	2.38	2.38	2.36	2.37	2.37	-0.42%	52,113,450
Jan 12, 2026	2.38	2.39	2.35	2.38	2.38	-0.42%	72,961,290
Jan 9, 2026	2.38	2.40	2.37	2.39	2.39	0.42%	62,877,254
Jan 8, 2026	2.40	2.41	2.37	2.38	2.38	-0.42%	57,837,410
Jan 7, 2026	2.38	2.40	2.35	2.39	2.39	1.27%	81,251,510
Jan 6, 2026	2.34	2.37	2.33	2.36	2.36	0.85%	49,907,920
Jan 5, 2026	2.32	2.34	2.31	2.34	2.34	1.30%	34,385,240
Dec 31, 2025	2.33	2.34	2.30	2.31	2.31	-0.86%	27,968,540
Dec 30, 2025	2.34	2.35	2.32	2.33	2.33	-0.85%	38,288,170
Dec 29, 2025	2.35	2.37	2.34	2.35	2.35	-	32,688,750
Dec 26, 2025	2.35	2.37	2.34	2.35	2.35	-	31,027,000
Dec 25, 2025	2.35	2.36	2.34	2.35	2.35	-	23,977,800
Dec 24, 2025	2.34	2.36	2.32	2.35	2.35	0.43%	26,989,160
Dec 23, 2025	2.38	2.38	2.34	2.34	2.34	-1.27%	29,295,200
Dec 22, 2025	2.37	2.38	2.36	2.37	2.37	0.42%	28,162,377
Dec 19, 2025	2.35	2.38	2.34	2.36	2.36	0.43%	34,724,150
Dec 18, 2025	2.35	2.37	2.34	2.35	2.35	0.43%	31,911,450
Dec 17, 2025	2.32	2.35	2.30	2.34	2.34	0.43%	35,413,820
Dec 16, 2025	2.36	2.36	2.31	2.33	2.33	-0.85%	37,677,510
Dec 15, 2025	2.34	2.37	2.34	2.35	2.35	0.43%	37,235,356
Dec 12, 2025	2.39	2.39	2.34	2.34	2.34	-1.68%	40,865,060
Dec 11, 2025	2.41	2.42	2.37	2.38	2.38	-1.65%	39,810,220
Dec 10, 2025	2.41	2.42	2.39	2.42	2.42	0.41%	30,042,040
Dec 9, 2025	2.45	2.45	2.41	2.41	2.41	-1.63%	40,844,210
Dec 8, 2025	2.48	2.48	2.44	2.45	2.45	-1.21%	48,063,100
Dec 5, 2025	2.47	2.48	2.45	2.48	2.48	0.40%	39,674,110
Dec 4, 2025	2.50	2.50	2.46	2.47	2.47	-1.20%	41,730,550
Dec 3, 2025	2.49	2.51	2.48	2.50	2.50	-	43,284,930
Dec 2, 2025	2.51	2.51	2.47	2.50	2.50	-	44,056,670
Dec 1, 2025	2.49	2.51	2.48	2.50	2.50	0.81%	48,011,560
Nov 28, 2025	2.47	2.49	2.46	2.48	2.48	-	49,414,340
Nov 27, 2025	2.48	2.49	2.46	2.48	2.48	0.40%	30,945,290
Nov 26, 2025	2.47	2.51	2.47	2.47	2.47	-0.40%	39,088,600
Nov 25, 2025	2.49	2.50	2.47	2.48	2.48	0.40%	49,049,796