Guoguang Electric Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	11.86	11.90	11.78	11.86	11.86	-0.17%	7,217,075
Apr 16, 2026	11.85	11.90	11.82	11.88	11.88	0.34%	5,996,700
Apr 15, 2026	11.94	12.05	11.81	11.84	11.84	-0.50%	8,226,000
Apr 14, 2026	12.00	12.00	11.82	11.90	11.90	0.59%	6,176,600
Apr 13, 2026	11.82	11.88	11.78	11.83	11.83	-0.25%	5,412,576
Apr 10, 2026	11.86	12.02	11.81	11.86	11.86	1.02%	8,641,799
Apr 9, 2026	11.86	11.98	11.74	11.74	11.74	-1.10%	11,083,100
Apr 8, 2026	11.69	11.89	11.63	11.87	11.87	3.58%	10,813,450
Apr 7, 2026	11.45	11.52	11.39	11.46	11.46	0.44%	4,097,000
Apr 3, 2026	11.60	11.66	11.40	11.41	11.41	-1.30%	4,721,500
Apr 2, 2026	11.71	11.77	11.50	11.56	11.56	-1.45%	5,907,400
Apr 1, 2026	11.74	11.77	11.62	11.73	11.73	1.47%	5,724,178
Mar 31, 2026	11.62	11.77	11.55	11.56	11.56	-0.69%	6,926,500
Mar 30, 2026	11.51	11.64	11.43	11.64	11.64	-0.34%	5,952,500
Mar 27, 2026	11.41	11.70	11.41	11.68	11.68	1.04%	5,495,100
Mar 26, 2026	11.77	11.85	11.47	11.56	11.56	-1.70%	7,478,210
Mar 25, 2026	11.70	11.92	11.66	11.76	11.76	0.94%	8,815,151
Mar 24, 2026	11.53	11.65	11.28	11.65	11.65	2.92%	9,890,354
Mar 23, 2026	11.80	11.95	11.25	11.32	11.32	-5.82%	13,345,200
Mar 20, 2026	12.42	12.50	12.02	12.02	12.02	-3.06%	10,412,700
Mar 19, 2026	12.65	12.68	12.37	12.40	12.40	-2.82%	9,532,400
Mar 18, 2026	12.78	12.84	12.67	12.76	12.76	0.24%	6,790,801
Mar 17, 2026	12.95	12.96	12.71	12.73	12.73	-1.77%	7,212,072
Mar 16, 2026	12.77	12.97	12.75	12.96	12.96	1.09%	6,222,000
Mar 13, 2026	12.83	13.04	12.78	12.82	12.82	-0.70%	7,948,200
Mar 12, 2026	13.04	13.11	12.89	12.91	12.91	-1.22%	6,429,214
Mar 11, 2026	13.18	13.22	13.04	13.07	13.07	-0.76%	7,738,163
Mar 10, 2026	13.02	13.22	13.01	13.17	13.17	2.01%	8,135,684
Mar 9, 2026	12.81	12.98	12.61	12.91	12.91	-1.00%	9,713,617
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