Guoguang Electric Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.96	13.05	12.90	13.04	13.04	0.38%	6,322,885
Mar 5, 2026	12.98	13.16	12.94	12.99	12.99	1.64%	10,537,890
Mar 4, 2026	12.98	13.12	12.70	12.78	12.78	-2.07%	10,985,730
Mar 3, 2026	13.57	13.65	13.00	13.05	13.05	-3.83%	18,110,570
Mar 2, 2026	13.85	13.91	13.55	13.57	13.57	-3.28%	15,496,800
Feb 27, 2026	13.78	14.03	13.71	14.03	14.03	1.74%	14,494,010
Feb 26, 2026	13.90	13.95	13.76	13.79	13.79	-0.93%	9,088,300
Feb 25, 2026	13.88	14.01	13.88	13.92	13.92	-0.07%	9,430,613
Feb 24, 2026	13.88	14.00	13.75	13.93	13.93	1.60%	8,401,750
Feb 13, 2026	13.81	13.92	13.70	13.71	13.71	-0.87%	7,108,562
Feb 12, 2026	13.89	13.93	13.78	13.83	13.83	-0.36%	7,077,626
Feb 11, 2026	13.95	14.04	13.88	13.88	13.88	-0.72%	6,925,966
Feb 10, 2026	14.00	14.08	13.94	13.98	13.98	-0.36%	7,325,037
Feb 9, 2026	14.01	14.10	13.93	14.03	14.03	0.86%	8,907,426
Feb 6, 2026	13.85	14.05	13.73	13.91	13.91	-0.22%	10,892,800
Feb 5, 2026	13.70	13.94	13.70	13.94	13.94	1.09%	9,081,863
Feb 4, 2026	13.85	13.85	13.67	13.79	13.79	0.15%	7,399,679
Feb 3, 2026	13.68	13.79	13.63	13.77	13.77	1.55%	8,189,100
Feb 2, 2026	13.70	13.90	13.51	13.56	13.56	-1.74%	9,601,087
Jan 30, 2026	13.81	13.94	13.65	13.80	13.80	-0.43%	10,708,030
Jan 29, 2026	13.91	14.15	13.76	13.86	13.86	-0.72%	14,262,140
Jan 28, 2026	14.15	14.26	13.95	13.96	13.96	-1.62%	12,911,530
Jan 27, 2026	14.05	14.28	13.81	14.19	14.19	-0.77%	17,857,961
Jan 26, 2026	14.77	14.79	14.26	14.30	14.30	-3.38%	20,589,440
Jan 23, 2026	14.66	14.82	14.62	14.80	14.80	0.89%	16,334,202
Jan 22, 2026	14.84	14.92	14.66	14.67	14.67	-0.74%	13,469,390
Jan 21, 2026	14.74	15.07	14.62	14.78	14.78	-0.67%	16,028,130
Jan 20, 2026	14.80	15.17	14.56	14.88	14.88	0.95%	22,482,210
Jan 19, 2026	14.75	14.84	14.60	14.74	14.74	-0.81%	14,468,290
Jan 16, 2026	15.27	15.30	14.83	14.86	14.86	-2.43%	28,520,953
Jan 15, 2026	15.29	15.85	15.09	15.23	15.23	-1.93%	29,921,597
Jan 14, 2026	15.11	15.98	15.05	15.53	15.53	1.70%	52,473,630
Jan 13, 2026	15.39	16.38	14.90	15.27	15.27	-0.72%	56,738,680
Jan 12, 2026	14.87	15.40	14.84	15.38	15.38	4.13%	38,532,820
Jan 9, 2026	14.55	14.78	14.47	14.77	14.77	2.00%	23,598,132
Jan 8, 2026	14.24	14.57	14.22	14.48	14.48	1.26%	15,788,370
Jan 7, 2026	14.57	14.60	14.26	14.30	14.30	-1.79%	17,568,346
Jan 6, 2026	14.43	14.61	14.36	14.56	14.56	1.11%	21,015,840
Jan 5, 2026	14.10	14.40	14.10	14.40	14.40	1.62%	19,652,190
Dec 31, 2025	14.47	14.59	14.03	14.17	14.17	1.29%	22,119,610
Dec 30, 2025	13.90	14.17	13.81	13.99	13.99	0.36%	11,027,310
Dec 29, 2025	14.09	14.10	13.92	13.94	13.94	-0.71%	8,914,201
Dec 26, 2025	14.09	14.14	13.92	14.04	14.04	-0.57%	13,330,370
Dec 25, 2025	14.24	14.24	14.01	14.12	14.12	-0.70%	12,750,930
Dec 24, 2025	13.91	14.25	13.91	14.22	14.22	1.94%	16,580,380
Dec 23, 2025	14.00	14.14	13.83	13.95	13.95	-0.36%	11,209,709
Dec 22, 2025	14.11	14.17	13.97	14.00	14.00	0.21%	10,881,040
Dec 19, 2025	13.79	14.14	13.79	13.97	13.97	1.60%	11,938,720
Dec 18, 2025	13.82	13.96	13.74	13.75	13.75	-1.22%	10,484,680
Dec 17, 2025	13.80	13.97	13.58	13.92	13.92	0.87%	10,896,770