Gansu Energy Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	2.57	2.58	2.49	2.54	2.54	-1.93%	61,144,384
Jul 27, 2026	2.51	2.60	2.47	2.59	2.59	1.57%	67,861,300
Jul 24, 2026	2.61	2.65	2.53	2.55	2.55	-2.30%	70,581,720
Jul 23, 2026	2.53	2.63	2.53	2.61	2.61	2.35%	64,601,831
Jul 22, 2026	2.52	2.56	2.49	2.55	2.55	1.59%	76,297,300
Jul 21, 2026	2.49	2.54	2.48	2.51	2.51	-0.40%	76,269,900
Jul 20, 2026	2.48	2.55	2.47	2.52	2.52	2.02%	81,868,140
Jul 17, 2026	2.50	2.55	2.46	2.47	2.47	-0.80%	71,193,400
Jul 16, 2026	2.52	2.54	2.45	2.49	2.49	-1.19%	63,363,700
Jul 15, 2026	2.45	2.56	2.44	2.52	2.52	2.02%	71,581,800
Jul 14, 2026	2.41	2.49	2.41	2.47	2.47	2.49%	63,528,200
Jul 13, 2026	2.39	2.43	2.36	2.41	2.41	0.84%	53,487,131
Jul 10, 2026	2.35	2.43	2.31	2.39	2.39	0.84%	54,775,847
Jul 9, 2026	2.38	2.41	2.35	2.37	2.37	-1.25%	39,600,235
Jul 8, 2026	2.40	2.44	2.36	2.40	2.40	0.42%	44,916,611
Jul 7, 2026	2.48	2.49	2.37	2.39	2.39	-4.02%	53,575,500
Jul 6, 2026	2.36	2.50	2.33	2.49	2.49	5.51%	90,401,796
Jul 3, 2026	2.35	2.38	2.33	2.36	2.36	0.85%	43,217,920
Jul 2, 2026	2.33	2.39	2.32	2.34	2.34	0.43%	51,004,906
Jul 1, 2026	2.25	2.35	2.24	2.33	2.33	4.02%	60,233,990
Jun 30, 2026	2.29	2.30	2.23	2.24	2.24	-2.61%	38,892,204
Jun 29, 2026	2.28	2.31	2.23	2.30	2.30	1.32%	46,330,300
Jun 26, 2026	2.35	2.37	2.27	2.27	2.27	-2.99%	54,183,570
Jun 25, 2026	2.38	2.39	2.33	2.34	2.34	-2.50%	46,564,122
Jun 24, 2026	2.47	2.49	2.39	2.40	2.40	-3.61%	52,228,922
Jun 23, 2026	2.45	2.54	2.44	2.49	2.49	0.81%	56,613,898
Jun 22, 2026	2.42	2.47	2.38	2.47	2.47	2.07%	56,575,250
Jun 18, 2026	2.47	2.47	2.40	2.42	2.42	-2.42%	47,557,150
Jun 17, 2026	2.51	2.53	2.46	2.48	2.48	-1.59%	46,821,900
Jun 16, 2026	2.57	2.58	2.50	2.52	2.52	-2.33%	66,712,500
Jun 15, 2026	2.61	2.62	2.56	2.58	2.58	-3.01%	92,366,830
Jun 12, 2026	2.55	2.71	2.52	2.66	2.66	4.31%	97,125,600
Jun 11, 2026	2.61	2.65	2.54	2.55	2.55	-1.92%	80,999,770
Jun 10, 2026	2.67	2.68	2.58	2.60	2.60	-3.35%	78,708,840
Jun 9, 2026	2.77	2.77	2.66	2.69	2.69	-3.93%	91,090,940
Jun 8, 2026	2.86	2.92	2.76	2.80	2.80	-3.11%	110,970,619
Jun 5, 2026	2.87	2.97	2.86	2.89	2.89	-0.34%	110,591,500
Jun 4, 2026	2.88	2.95	2.87	2.90	2.90	-	118,566,100
Jun 3, 2026	2.83	2.92	2.81	2.90	2.90	1.40%	134,059,800
Jun 2, 2026	2.86	2.92	2.83	2.86	2.86	-	137,014,000
Jun 1, 2026	2.73	2.87	2.69	2.86	2.86	4.76%	150,322,700
May 29, 2026	2.66	2.76	2.66	2.73	2.73	2.63%	87,489,060
May 28, 2026	2.62	2.72	2.61	2.66	2.66	1.53%	67,773,800
May 27, 2026	2.64	2.68	2.59	2.62	2.62	-1.50%	63,060,490
May 26, 2026	2.67	2.70	2.63	2.66	2.66	-1.12%	56,345,800
May 25, 2026	2.72	2.76	2.68	2.69	2.69	1.51%	65,140,780
May 22, 2026	2.63	2.67	2.61	2.65	2.65	0.38%	50,230,600
May 21, 2026	2.72	2.74	2.63	2.64	2.64	-2.94%	63,732,390
May 20, 2026	2.82	2.82	2.71	2.72	2.72	-3.55%	77,403,860
May 19, 2026	2.79	2.83	2.77	2.82	2.82	0.36%	71,200,000