Skip to main content
logo
Guoguang Electric Company Limited (SHE:002045)
China flag China · Delayed Price · Currency is CNY
14.69
-0.09 (-0.61%)
Jan 22, 2026, 12:04 PM CST

Guoguang Electric Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202615.2715.2714.7114.75--0.20%5,790,682
Jan 21, 202614.7415.0714.6214.7814.78-0.67%16,028,130
Jan 20, 202614.8015.1714.5614.8814.880.95%22,482,210
Jan 19, 202614.7514.8414.6014.7414.74-0.81%14,468,290
Jan 16, 202615.2715.3014.8314.8614.86-2.43%28,520,953
Jan 15, 202615.2915.8515.0915.2315.23-1.93%29,921,597
Jan 14, 202615.1115.9815.0515.5315.531.70%52,473,630
Jan 13, 202615.3916.3814.9015.2715.27-0.72%56,738,680
Jan 12, 202614.8715.4014.8415.3815.384.13%38,532,820
Jan 9, 202614.5514.7814.4714.7714.772.00%23,598,132
Jan 8, 202614.2414.5714.2214.4814.481.26%15,788,370
Jan 7, 202614.5714.6014.2614.3014.30-1.79%17,568,346
Jan 6, 202614.4314.6114.3614.5614.561.11%21,015,840
Jan 5, 202614.1014.4014.1014.4014.401.62%19,652,190
Dec 31, 202514.4714.5914.0314.1714.171.29%22,119,610
Dec 30, 202513.9014.1713.8113.9913.990.36%11,027,310
Dec 29, 202514.0914.1013.9213.9413.94-0.71%8,914,201
Dec 26, 202514.0914.1413.9214.0414.04-0.57%13,330,370
Dec 25, 202514.2414.2414.0114.1214.12-0.70%12,750,930
Dec 24, 202513.9114.2513.9114.2214.221.94%16,580,380
Dec 23, 202514.0014.1413.8313.9513.95-0.36%11,209,709
Dec 22, 202514.1114.1713.9714.0014.000.21%10,881,040
Dec 19, 202513.7914.1413.7913.9713.971.60%11,938,720
Dec 18, 202513.8213.9613.7413.7513.75-1.22%10,484,680
Dec 17, 202513.8013.9713.5813.9213.920.87%10,896,770
Dec 16, 202514.0714.1613.7613.8013.80-2.06%12,385,770
Dec 15, 202514.2514.3114.0614.0914.09-0.98%9,729,189
Dec 12, 202514.1714.3514.0014.2314.230.92%10,542,600
Dec 11, 202514.4314.4814.0814.1014.10-1.81%12,885,610
Dec 10, 202514.5614.6314.2914.3614.36-1.58%15,100,230
Dec 9, 202514.7414.8514.5714.5914.59-1.82%12,401,400
Dec 8, 202514.7214.9714.6414.8614.860.95%16,791,100
Dec 5, 202514.4714.8814.2914.7214.721.52%15,310,324
Dec 4, 202514.7514.8114.3714.5014.50-2.16%14,148,350
Dec 3, 202515.2315.2714.7214.8214.82-3.20%22,059,900
Dec 2, 202515.3115.5815.2015.3115.31-2.11%29,808,220
Dec 1, 202514.6515.8014.6015.6415.646.11%56,072,720
Nov 28, 202514.8515.0914.6214.7414.74-1.07%26,338,570
Nov 27, 202514.5415.3014.4614.9014.902.48%33,821,700
Nov 26, 202514.2514.9714.2514.5414.541.25%23,775,100
Nov 25, 202514.0414.4313.9814.3614.362.21%16,861,360
Nov 24, 202513.7814.2313.6114.0514.051.96%14,141,000
Nov 21, 202514.0714.2713.7713.7813.78-3.43%14,634,300
Nov 20, 202514.4714.5314.2514.2714.27-0.83%10,335,460
Nov 19, 202514.7414.7714.3514.3914.39-1.51%10,132,710
Nov 18, 202514.7414.7714.4314.6114.61-1.22%15,840,790
Nov 17, 202514.6814.8014.6814.7914.790.54%8,926,824
Nov 14, 202514.7314.8814.6514.7114.71-0.61%12,211,040
Nov 13, 202514.7215.0414.7114.8014.800.14%14,298,900
Nov 12, 202515.2015.2014.7414.7814.78-3.15%18,888,220