Guoguang Electric Company Limited (SHE:002045)
China · Delayed Price · Currency is CNY 8.57
-0.21 (-2.39%)
Sep 30, 2026, 3:04 PM CST
Guoguang Electric Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.81 | 8.88 | 8.56 | 8.57 | 8.57 | -2.39% | 9,597,673 |
| Sep 29, 2026 | 8.65 | 8.85 | 8.60 | 8.78 | 8.78 | 1.74% | 10,279,840 |
| Sep 28, 2026 | 8.87 | 8.88 | 8.50 | 8.63 | 8.63 | -2.92% | 12,930,370 |
| Sep 24, 2026 | 9.11 | 9.18 | 8.86 | 8.89 | 8.89 | -2.20% | 12,554,155 |
| Sep 23, 2026 | 9.37 | 9.39 | 9.01 | 9.09 | 9.09 | -3.30% | 22,179,006 |
| Sep 22, 2026 | 9.32 | 9.63 | 9.28 | 9.40 | 9.40 | 3.75% | 33,415,456 |
| Sep 21, 2026 | 9.06 | 9.11 | 8.98 | 9.06 | 9.06 | 0.11% | 11,628,934 |
| Sep 18, 2026 | 9.14 | 9.20 | 8.99 | 9.05 | 9.05 | -1.09% | 14,753,017 |
| Sep 17, 2026 | 8.83 | 9.15 | 8.80 | 9.15 | 9.15 | 3.27% | 16,090,887 |
| Sep 16, 2026 | 8.66 | 8.95 | 8.54 | 8.86 | 8.86 | 2.31% | 16,887,414 |
| Sep 15, 2026 | 8.97 | 8.99 | 8.64 | 8.66 | 8.66 | -2.70% | 13,701,000 |
| Sep 14, 2026 | 8.93 | 9.04 | 8.81 | 8.90 | 8.90 | - | 11,552,126 |
| Sep 11, 2026 | 8.79 | 8.96 | 8.75 | 8.90 | 8.90 | -0.22% | 15,019,898 |
| Sep 10, 2026 | 9.14 | 9.14 | 8.91 | 8.92 | 8.92 | -2.41% | 15,028,061 |
| Sep 9, 2026 | 9.41 | 9.45 | 9.10 | 9.14 | 9.14 | -3.38% | 20,280,400 |
| Sep 8, 2026 | 9.19 | 9.49 | 9.08 | 9.46 | 9.46 | 2.71% | 26,194,247 |
| Sep 7, 2026 | 9.20 | 9.25 | 9.09 | 9.21 | 9.21 | 0.77% | 16,223,440 |
| Sep 4, 2026 | 9.22 | 9.40 | 9.07 | 9.14 | 9.14 | -0.44% | 22,020,550 |
| Sep 3, 2026 | 9.50 | 9.55 | 9.14 | 9.18 | 9.18 | -2.96% | 28,977,544 |
| Sep 2, 2026 | 9.59 | 9.65 | 9.35 | 9.46 | 9.46 | -0.63% | 38,992,964 |
| Sep 1, 2026 | 9.44 | 9.98 | 9.34 | 9.52 | 9.52 | 3.03% | 59,738,092 |
| Aug 31, 2026 | 9.11 | 9.30 | 9.05 | 9.24 | 9.24 | 1.54% | 35,138,900 |
| Aug 28, 2026 | 8.96 | 9.81 | 8.88 | 9.10 | 9.10 | 1.56% | 49,556,001 |
| Aug 27, 2026 | 9.01 | 9.16 | 8.88 | 8.96 | 8.96 | -0.44% | 27,525,090 |
| Aug 26, 2026 | 8.95 | 9.17 | 8.91 | 9.00 | 9.00 | -0.11% | 28,015,280 |
| Aug 25, 2026 | 8.70 | 9.07 | 8.70 | 9.01 | 9.01 | 2.39% | 38,338,979 |
| Aug 24, 2026 | 8.93 | 9.17 | 8.71 | 8.80 | 8.80 | -3.40% | 52,410,991 |
| Aug 21, 2026 | 8.29 | 9.11 | 8.19 | 9.11 | 9.11 | 10.02% | 55,536,852 |
| Aug 20, 2026 | 8.04 | 8.40 | 7.98 | 8.28 | 8.28 | 3.50% | 18,256,100 |
| Aug 19, 2026 | 8.15 | 8.16 | 7.92 | 8.00 | 8.00 | -2.20% | 18,676,859 |
| Aug 18, 2026 | 8.39 | 8.41 | 8.10 | 8.18 | 8.18 | -2.97% | 15,866,100 |
| Aug 17, 2026 | 8.39 | 8.45 | 8.27 | 8.43 | 8.43 | 0.36% | 12,104,600 |
| Aug 14, 2026 | 8.49 | 8.60 | 8.32 | 8.40 | 8.40 | -1.29% | 14,998,200 |
| Aug 13, 2026 | 8.70 | 8.77 | 8.51 | 8.51 | 8.51 | -2.18% | 18,512,300 |
| Aug 12, 2026 | 8.73 | 8.77 | 8.60 | 8.70 | 8.70 | -0.46% | 16,839,287 |
| Aug 11, 2026 | 8.72 | 8.81 | 8.66 | 8.74 | 8.74 | -0.11% | 20,016,748 |
| Aug 10, 2026 | 8.70 | 8.80 | 8.48 | 8.75 | 8.75 | -1.69% | 32,627,496 |
| Aug 7, 2026 | 8.76 | 9.26 | 8.67 | 8.90 | 8.90 | 3.49% | 59,401,746 |
| Aug 6, 2026 | 8.66 | 8.76 | 8.47 | 8.60 | 8.60 | -0.69% | 17,199,200 |
| Aug 5, 2026 | 8.63 | 8.74 | 8.55 | 8.66 | 8.66 | 0.70% | 23,476,953 |
| Aug 4, 2026 | 8.55 | 8.62 | 8.41 | 8.60 | 8.60 | 0.94% | 21,880,568 |
| Aug 3, 2026 | 8.46 | 8.57 | 8.36 | 8.52 | 8.52 | 1.91% | 29,055,961 |
| 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 |