Skip to main content
logo
Guoguang Electric Company Limited (SHE:002045)
China flag China · Delayed Price · Currency is CNY
16.70
-0.12 (-0.71%)
Aug 15, 2025, 3:04 PM CST

Guoguang Electric Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202516.6217.0016.6216.7016.70-0.71%52,090,107
Aug 14, 202516.7917.0316.4516.8216.822.19%63,431,327
Aug 13, 202516.5016.8016.3716.4616.460.30%36,054,187
Aug 12, 202516.3516.4516.2116.4116.410.31%23,749,976
Aug 11, 202516.1116.4016.1116.3616.361.55%26,147,797
Aug 8, 202516.2816.4916.0016.1116.11-1.95%32,734,453
Aug 7, 202516.3416.6516.1616.4316.431.67%63,077,985
Aug 6, 202515.5016.7915.3916.1616.164.26%75,182,006
Aug 5, 202515.3915.6015.3315.5015.500.85%18,227,230
Aug 4, 202515.2315.3715.0715.3715.37-15,683,470
Aug 1, 202515.4215.6015.2015.3715.37-0.13%22,212,100
Jul 31, 202515.8516.0815.3315.3915.39-2.53%28,126,623
Jul 30, 202515.9716.3015.6615.7915.79-0.63%21,859,655
Jul 29, 202515.8015.9115.5115.8915.890.13%20,274,189
Jul 28, 202516.0416.0415.8415.8715.87-0.25%16,438,901
Jul 25, 202515.8315.9515.7615.9115.910.38%19,780,079
Jul 24, 202515.5815.8515.5215.8515.852.26%26,421,510
Jul 23, 202515.7015.7715.4615.5015.50-0.90%14,782,830
Jul 22, 202515.7015.7415.4715.6415.64-0.82%17,047,420
Jul 21, 202515.7815.7915.6015.7715.770.51%16,348,889
Jul 18, 202515.8915.9315.6315.6915.69-1.32%16,832,740
Jul 17, 202515.3915.9015.3115.9015.903.18%30,239,001
Jul 16, 202515.3515.5815.3315.4115.410.26%15,047,900
Jul 15, 202515.5015.5115.1415.3715.37-0.32%15,959,300
Jul 14, 202515.5215.5715.4015.4215.42-0.77%11,389,000
Jul 11, 202515.4515.6015.2815.5415.540.58%15,246,630
Jul 10, 202515.5915.6115.3015.4515.45-0.77%16,411,301
Jul 9, 202515.6915.8015.5515.5715.57-0.76%18,826,400
Jul 8, 202515.5515.7315.4815.6915.691.16%15,455,856
Jul 7, 202515.6415.6915.4515.5115.51-1.27%14,807,900
Jul 4, 202516.0116.0415.6715.7115.71-2.30%25,774,901
Jul 3, 202515.7416.1515.7116.0816.082.16%33,271,155
Jul 2, 202516.0116.0515.6415.7415.74-2.36%22,663,855
Jul 1, 202515.9816.1515.7316.1216.121.00%25,652,655
Jun 30, 202515.8816.2515.8815.9615.960.31%26,437,844
Jun 27, 202515.9316.3515.5115.9115.910.76%33,231,040
Jun 26, 202516.0716.1315.7715.7915.79-1.74%25,960,583
Jun 25, 202515.7616.0815.7016.0716.072.16%29,561,696
Jun 24, 202515.3815.7315.3615.7315.732.54%20,063,700
Jun 23, 202514.7215.3614.7115.3415.342.47%22,402,600
Jun 20, 202515.4015.5914.9614.9714.97-3.23%25,139,840
Jun 19, 202515.8516.2415.4115.4715.47-3.19%30,320,075
Jun 18, 202515.8816.3515.8315.9815.98-0.37%30,607,381
Jun 17, 202515.6016.3315.5816.0416.042.95%40,707,564
Jun 16, 202515.4915.8115.4115.5815.58-0.38%19,539,381
Jun 13, 202515.9716.0615.5215.6415.64-3.40%38,915,712
Jun 12, 202516.1916.5816.1516.1916.190.43%39,311,251
Jun 11, 202515.9016.3815.8616.1216.121.19%30,260,001
Jun 10, 202516.1416.3415.7215.9315.93-1.24%33,307,400
Jun 9, 202516.0016.1615.8816.1316.131.57%25,215,385