Gansu Energy Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	2.66	2.85	2.63	2.75	2.75	4.17%	139,636,000
Mar 31, 2026	2.75	2.78	2.63	2.64	2.64	-5.04%	150,297,300
Mar 30, 2026	2.83	2.96	2.77	2.78	2.78	-0.71%	154,304,700
Mar 27, 2026	2.81	2.87	2.78	2.80	2.80	-0.71%	104,305,900
Mar 26, 2026	2.86	2.88	2.77	2.82	2.82	-2.08%	119,231,100
Mar 25, 2026	2.75	2.92	2.69	2.88	2.88	3.23%	187,485,500
Mar 24, 2026	2.70	2.80	2.68	2.79	2.79	2.20%	137,045,000
Mar 23, 2026	2.78	2.84	2.71	2.73	2.73	-0.36%	185,747,200
Mar 20, 2026	2.73	2.80	2.70	2.74	2.74	-0.36%	82,543,020
Mar 19, 2026	2.78	2.82	2.73	2.75	2.75	0.36%	98,047,230
Mar 18, 2026	2.78	2.83	2.71	2.74	2.74	-1.44%	86,698,960
Mar 17, 2026	2.79	2.85	2.78	2.78	2.78	-1.07%	90,240,000
Mar 16, 2026	2.85	2.92	2.79	2.81	2.81	-1.06%	129,877,000
Mar 13, 2026	2.87	2.92	2.82	2.84	2.84	-0.35%	157,591,200
Mar 12, 2026	2.82	2.87	2.78	2.85	2.85	2.52%	176,062,200
Mar 11, 2026	2.65	2.80	2.60	2.78	2.78	4.91%	170,978,400
Mar 10, 2026	2.72	2.79	2.64	2.65	2.65	-5.02%	169,476,200
Mar 9, 2026	2.77	2.88	2.76	2.79	2.79	4.49%	268,378,800
Mar 6, 2026	2.62	2.68	2.59	2.67	2.67	1.14%	86,510,660
Mar 5, 2026	2.65	2.67	2.58	2.64	2.64	-0.38%	116,379,600
Mar 4, 2026	2.64	2.67	2.56	2.65	2.65	-0.75%	152,556,700
Mar 3, 2026	2.65	2.72	2.60	2.67	2.67	1.14%	197,771,525
Mar 2, 2026	2.69	2.74	2.61	2.64	2.64	0.76%	141,864,400
Feb 27, 2026	2.52	2.64	2.52	2.62	2.62	3.56%	107,439,900
Feb 26, 2026	2.56	2.59	2.52	2.53	2.53	-0.78%	66,228,300
Feb 25, 2026	2.52	2.61	2.52	2.55	2.55	1.19%	96,101,970
Feb 24, 2026	2.48	2.54	2.47	2.52	2.52	2.86%	73,524,398
Feb 13, 2026	2.49	2.51	2.44	2.45	2.45	-2.00%	54,217,700
Feb 12, 2026	2.52	2.54	2.49	2.50	2.50	-0.79%	54,627,210
Feb 11, 2026	2.50	2.54	2.47	2.52	2.52	1.20%	64,578,602
Feb 10, 2026	2.47	2.52	2.44	2.49	2.49	0.81%	61,018,140
Feb 9, 2026	2.49	2.50	2.46	2.47	2.47	-	47,516,800
Feb 6, 2026	2.47	2.50	2.44	2.47	2.47	-0.40%	54,938,790
Feb 5, 2026	2.50	2.51	2.46	2.48	2.48	-2.36%	88,024,604
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