Gansu Energy Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	2.78	2.83	2.71	2.81	2.81	1.44%	87,556,760
May 15, 2026	2.73	2.80	2.70	2.77	2.77	1.09%	87,409,170
May 14, 2026	2.79	2.82	2.72	2.74	2.74	-1.79%	76,820,320
May 13, 2026	2.80	2.84	2.76	2.79	2.79	-0.71%	75,207,580
May 12, 2026	2.79	2.88	2.77	2.81	2.81	-	100,699,100
May 11, 2026	2.79	2.82	2.76	2.81	2.81	0.72%	86,772,380
May 8, 2026	2.81	2.84	2.77	2.79	2.79	-	79,774,460
May 7, 2026	2.86	2.87	2.76	2.79	2.79	-3.46%	104,440,500
May 6, 2026	2.87	2.90	2.84	2.89	2.89	0.35%	100,118,100
Apr 30, 2026	2.92	2.94	2.85	2.88	2.88	-1.71%	120,156,000
Apr 29, 2026	2.84	2.97	2.81	2.93	2.93	3.17%	138,180,600
Apr 28, 2026	2.74	2.85	2.73	2.84	2.84	3.65%	144,857,500
Apr 27, 2026	2.71	2.76	2.69	2.74	2.74	0.74%	102,147,000
Apr 24, 2026	2.64	2.85	2.63	2.72	2.72	3.03%	156,004,100
Apr 23, 2026	2.62	2.67	2.60	2.64	2.64	0.76%	96,075,780
Apr 22, 2026	2.74	2.74	2.62	2.62	2.62	-5.42%	170,911,500
Apr 21, 2026	2.54	2.79	2.52	2.77	2.77	9.06%	253,180,100
Apr 20, 2026	2.61	2.62	2.51	2.54	2.54	-4.51%	154,100,900
Apr 17, 2026	3.03	3.03	2.66	2.66	2.66	-3.27%	258,518,200
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%	197,771,500
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%	73,524,390
Feb 13, 2026	2.49	2.51	2.44	2.45	2.45	-2.00%	54,217,700