Gansu Energy Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	2.31	2.39	2.31	2.37	2.37	0.85%	51,153,987
Oct 27, 2026	2.37	2.40	2.34	2.35	2.35	-0.84%	56,391,254
Oct 26, 2026	2.34	2.38	2.33	2.37	2.37	1.28%	54,829,200
Oct 23, 2026	2.31	2.35	2.28	2.34	2.34	0.43%	63,092,037
Oct 22, 2026	2.37	2.37	2.32	2.33	2.33	-1.27%	59,408,062
Oct 21, 2026	2.40	2.41	2.36	2.36	2.36	-1.67%	43,603,300
Oct 20, 2026	2.42	2.43	2.38	2.40	2.40	-1.23%	51,340,321
Oct 19, 2026	2.43	2.47	2.42	2.43	2.43	-0.82%	47,103,138
Oct 16, 2026	2.43	2.49	2.42	2.45	2.45	1.24%	57,440,834
Oct 15, 2026	2.52	2.52	2.40	2.42	2.42	-5.10%	97,376,158
Oct 14, 2026	2.53	2.58	2.52	2.55	2.55	0.39%	62,917,400
Oct 13, 2026	2.53	2.56	2.51	2.54	2.54	-	63,074,997
Oct 12, 2026	2.60	2.65	2.53	2.54	2.54	-1.93%	90,421,200
Oct 9, 2026	2.54	2.61	2.53	2.59	2.59	2.37%	96,705,292
Oct 8, 2026	2.51	2.56	2.51	2.53	2.53	1.20%	75,670,690
Sep 30, 2026	2.46	2.51	2.46	2.50	2.50	1.63%	49,528,260
Sep 29, 2026	2.45	2.48	2.44	2.46	2.46	0.82%	44,570,120
Sep 28, 2026	2.45	2.46	2.42	2.44	2.44	-1.21%	48,549,852
Sep 24, 2026	2.46	2.50	2.44	2.47	2.47	0.41%	46,857,450
Sep 23, 2026	2.50	2.52	2.45	2.46	2.46	-2.38%	56,156,492
Sep 22, 2026	2.51	2.54	2.48	2.52	2.52	-0.40%	67,605,430
Sep 21, 2026	2.46	2.53	2.44	2.53	2.53	2.85%	72,766,310
Sep 18, 2026	2.46	2.48	2.45	2.46	2.46	-0.81%	53,447,446
Sep 17, 2026	2.50	2.50	2.44	2.48	2.48	-1.59%	54,101,894
Sep 16, 2026	2.50	2.52	2.44	2.52	2.52	0.40%	72,095,790
Sep 15, 2026	2.56	2.57	2.50	2.51	2.51	-1.57%	72,632,607
Sep 14, 2026	2.58	2.60	2.52	2.55	2.55	-1.54%	77,627,683
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