Gansu Energy Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	2.66	2.68	2.56	2.59	2.59	-2.63%	90,678,600
Sep 10, 2026	2.71	2.75	2.65	2.66	2.66	-1.85%	85,402,743
Sep 9, 2026	2.66	2.74	2.62	2.71	2.71	2.26%	104,307,642
Sep 8, 2026	2.53	2.67	2.52	2.65	2.65	4.74%	126,078,600
Sep 7, 2026	2.56	2.56	2.51	2.53	2.53	-1.17%	63,826,200
Sep 4, 2026	2.56	2.59	2.53	2.56	2.56	-0.39%	77,288,390
Sep 3, 2026	2.63	2.66	2.55	2.57	2.57	-1.53%	98,716,730
Sep 2, 2026	2.74	2.77	2.60	2.61	2.61	-4.04%	110,720,071
Sep 1, 2026	2.71	2.79	2.70	2.72	2.72	-1.09%	105,024,001
Aug 31, 2026	2.73	2.77	2.69	2.75	2.75	0.73%	98,984,390
Aug 28, 2026	2.67	2.74	2.65	2.73	2.73	3.02%	109,335,405
Aug 27, 2026	2.62	2.67	2.60	2.65	2.65	0.76%	80,376,104
Aug 26, 2026	2.61	2.64	2.58	2.63	2.63	-	67,119,100
Aug 25, 2026	2.60	2.69	2.60	2.63	2.63	0.38%	97,203,400
Aug 24, 2026	2.60	2.63	2.58	2.62	2.62	1.16%	85,335,840
Aug 21, 2026	2.56	2.62	2.54	2.59	2.59	0.78%	64,988,300
Aug 20, 2026	2.53	2.63	2.52	2.57	2.57	1.18%	89,231,270
Aug 19, 2026	2.54	2.59	2.53	2.54	2.54	0.40%	71,900,800
Aug 18, 2026	2.55	2.57	2.52	2.53	2.53	-0.78%	59,666,370
Aug 17, 2026	2.54	2.57	2.53	2.55	2.55	-	45,485,400
Aug 14, 2026	2.52	2.56	2.48	2.55	2.55	0.79%	63,185,620
Aug 13, 2026	2.58	2.58	2.52	2.53	2.53	-2.32%	62,142,522
Aug 12, 2026	2.57	2.60	2.55	2.59	2.59	0.39%	57,214,399
Aug 11, 2026	2.56	2.59	2.53	2.58	2.58	1.18%	77,519,550
Aug 10, 2026	2.53	2.57	2.53	2.55	2.55	0.39%	71,656,822
Aug 7, 2026	2.56	2.58	2.50	2.54	2.54	-1.93%	90,588,249
Aug 6, 2026	2.55	2.61	2.53	2.59	2.59	1.57%	98,498,078
Aug 5, 2026	2.56	2.58	2.53	2.55	2.55	-0.78%	51,982,066
Aug 4, 2026	2.61	2.62	2.56	2.57	2.57	-1.53%	48,760,000
Aug 3, 2026	2.57	2.64	2.57	2.61	2.61	0.77%	54,378,920
Jul 31, 2026	2.59	2.61	2.55	2.59	2.59	-0.77%	64,138,630
Jul 30, 2026	2.60	2.64	2.56	2.61	2.61	-	63,188,300
Jul 29, 2026	2.54	2.63	2.52	2.61	2.61	2.76%	63,304,904
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