Guoguang Electric Company Limited (SHE:002045)
China · Delayed Price · Currency is CNY 8.36
+0.20 (2.45%)
Jul 31, 2026, 3:05 PM CST
Guoguang Electric Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.16 | 8.46 | 8.16 | 8.36 | 8.36 | 2.45% | 31,783,320 |
| Jul 30, 2026 | 8.55 | 8.70 | 8.13 | 8.16 | 8.16 | -3.77% | 54,726,600 |
| Jul 29, 2026 | 7.78 | 8.48 | 7.74 | 8.48 | 8.48 | 9.99% | 22,234,100 |
| Jul 28, 2026 | 7.55 | 7.78 | 7.50 | 7.71 | 7.71 | 1.85% | 22,845,262 |
| Jul 27, 2026 | 7.30 | 7.59 | 7.20 | 7.57 | 7.57 | 4.27% | 23,554,150 |
| Jul 24, 2026 | 7.43 | 7.62 | 7.26 | 7.26 | 7.26 | -3.71% | 21,193,900 |
| Jul 23, 2026 | 7.50 | 7.58 | 7.36 | 7.54 | 7.54 | -0.66% | 25,515,770 |
| Jul 22, 2026 | 7.65 | 7.71 | 7.51 | 7.59 | 7.59 | -2.94% | 31,843,640 |
| Jul 21, 2026 | 7.70 | 8.07 | 7.66 | 7.82 | 7.82 | -0.38% | 44,889,740 |
| Jul 20, 2026 | 7.89 | 8.05 | 7.60 | 7.85 | 7.85 | -3.21% | 56,693,209 |
| Jul 17, 2026 | 8.45 | 8.82 | 8.06 | 8.11 | 8.11 | -2.76% | 84,434,099 |
| Jul 16, 2026 | 7.63 | 8.34 | 7.60 | 8.34 | 8.34 | 10.03% | 30,895,156 |
| Jul 15, 2026 | 7.79 | 8.11 | 7.53 | 7.58 | 7.58 | 2.85% | 37,019,390 |
| Jul 14, 2026 | 7.35 | 7.43 | 7.20 | 7.37 | 7.37 | 0.41% | 14,035,070 |
| Jul 13, 2026 | 7.66 | 7.78 | 7.32 | 7.34 | 7.34 | -4.30% | 17,416,190 |
| Jul 10, 2026 | 7.55 | 7.86 | 7.48 | 7.67 | 7.67 | 1.59% | 17,146,895 |
| Jul 9, 2026 | 7.49 | 7.60 | 7.27 | 7.55 | 7.55 | 0.80% | 15,107,700 |
| Jul 8, 2026 | 7.51 | 7.61 | 7.40 | 7.49 | 7.49 | -0.93% | 11,903,671 |
| Jul 7, 2026 | 7.71 | 7.86 | 7.53 | 7.56 | 7.56 | -2.58% | 12,572,346 |
| Jul 6, 2026 | 8.07 | 8.08 | 7.69 | 7.76 | 7.76 | -2.88% | 15,370,216 |
| Jul 3, 2026 | 7.99 | 8.10 | 7.88 | 7.99 | 7.99 | 1.14% | 15,496,297 |
| Jul 2, 2026 | 8.05 | 8.20 | 7.88 | 7.90 | 7.90 | -1.99% | 17,841,000 |
| Jul 1, 2026 | 7.88 | 8.24 | 7.75 | 8.06 | 8.06 | 2.68% | 19,202,872 |
| Jun 30, 2026 | 7.76 | 7.97 | 7.71 | 7.85 | 7.85 | 1.16% | 15,377,058 |
| Jun 29, 2026 | 7.83 | 7.87 | 7.57 | 7.76 | 7.76 | -0.77% | 19,138,435 |
| Jun 26, 2026 | 8.05 | 8.05 | 7.74 | 7.82 | 7.82 | -3.22% | 20,546,670 |
| Jun 25, 2026 | 8.25 | 8.36 | 8.03 | 8.08 | 8.08 | -2.06% | 13,950,859 |
| Jun 24, 2026 | 8.50 | 8.54 | 8.13 | 8.25 | 8.25 | -2.94% | 15,468,510 |
| Jun 23, 2026 | 8.56 | 8.75 | 8.46 | 8.50 | 8.50 | -1.28% | 14,346,455 |
| Jun 22, 2026 | 8.59 | 8.78 | 8.20 | 8.61 | 8.61 | - | 15,728,871 |
| Jun 18, 2026 | 8.59 | 8.79 | 8.42 | 8.61 | 8.61 | -0.35% | 13,351,298 |
| Jun 17, 2026 | 8.73 | 8.97 | 8.62 | 8.64 | 8.64 | -1.03% | 15,655,508 |
| Jun 16, 2026 | 8.77 | 8.78 | 8.59 | 8.73 | 8.73 | 0.58% | 13,113,500 |
| Jun 15, 2026 | 8.59 | 8.75 | 8.52 | 8.68 | 8.68 | 2.00% | 14,158,101 |
| Jun 12, 2026 | 8.53 | 8.72 | 8.35 | 8.51 | 8.51 | 1.67% | 14,643,579 |
| Jun 11, 2026 | 8.51 | 8.60 | 8.27 | 8.37 | 8.37 | -2.79% | 14,048,008 |
| Jun 10, 2026 | 8.67 | 8.79 | 8.46 | 8.61 | 8.61 | -1.60% | 13,731,560 |
| Jun 9, 2026 | 8.93 | 8.93 | 8.62 | 8.75 | 8.75 | -0.23% | 10,320,274 |
| Jun 8, 2026 | 8.94 | 9.10 | 8.60 | 8.77 | 8.77 | -3.84% | 14,447,400 |
| Jun 5, 2026 | 9.04 | 9.32 | 8.77 | 9.12 | 9.12 | 1.00% | 17,953,119 |
| Jun 4, 2026 | 9.16 | 9.28 | 8.97 | 9.03 | 9.03 | -2.17% | 12,553,758 |
| Jun 3, 2026 | 9.35 | 9.45 | 9.17 | 9.23 | 9.23 | -0.91% | 11,896,138 |
| Jun 2, 2026 | 9.49 | 9.54 | 9.25 | 9.33 | 9.32 | -1.37% | 12,215,100 |
| Jun 1, 2026 | 9.14 | 9.58 | 9.11 | 9.46 | 9.44 | 3.50% | 19,006,100 |
| May 29, 2026 | 9.58 | 9.68 | 9.09 | 9.14 | 9.13 | -3.99% | 17,916,230 |
| May 28, 2026 | 9.30 | 9.58 | 9.18 | 9.52 | 9.50 | 1.71% | 21,494,630 |
| May 27, 2026 | 9.68 | 9.88 | 9.30 | 9.36 | 9.34 | -4.20% | 24,421,970 |
| May 26, 2026 | 9.43 | 9.98 | 9.38 | 9.77 | 9.75 | -0.91% | 36,572,600 |
| May 25, 2026 | 10.51 | 10.56 | 9.86 | 9.86 | 9.84 | -10.04% | 19,908,630 |
| May 22, 2026 | 10.78 | 11.04 | 10.61 | 10.96 | 10.94 | 1.76% | 14,394,940 |