Guoguang Electric Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	9.58	9.68	9.09	9.14	9.14	-3.99%	17,916,230
May 28, 2026	9.30	9.58	9.18	9.52	9.52	1.71%	21,494,637
May 27, 2026	9.68	9.88	9.30	9.36	9.36	-4.20%	24,421,972
May 26, 2026	9.43	9.98	9.38	9.77	9.77	-0.91%	36,572,602
May 25, 2026	10.51	10.56	9.86	9.86	9.86	-10.04%	19,908,639
May 22, 2026	10.78	11.04	10.61	10.96	10.96	1.76%	14,394,940
May 21, 2026	11.01	11.23	10.75	10.77	10.77	-1.28%	18,237,832
May 20, 2026	11.24	11.24	10.85	10.91	10.91	-3.54%	14,209,504
May 19, 2026	11.22	11.38	11.06	11.31	11.31	0.35%	10,740,600
May 18, 2026	11.25	11.35	10.94	11.27	11.27	-0.09%	11,449,981
May 15, 2026	11.42	11.58	11.20	11.28	11.28	-1.40%	14,344,186
May 14, 2026	11.58	11.69	11.31	11.44	11.44	-0.69%	15,812,243
May 13, 2026	11.40	11.60	11.30	11.52	11.52	1.05%	11,340,168
May 12, 2026	11.56	11.77	11.39	11.40	11.40	-1.64%	12,392,132
May 11, 2026	11.65	11.73	11.51	11.59	11.59	-0.26%	13,135,809
May 8, 2026	11.49	11.68	11.42	11.62	11.62	0.87%	13,547,549
May 7, 2026	11.21	11.56	11.11	11.52	11.52	2.86%	20,364,945
May 6, 2026	11.25	11.50	11.19	11.20	11.20	-0.71%	16,639,313
Apr 30, 2026	11.36	11.48	11.27	11.28	11.28	-1.05%	15,066,600
Apr 29, 2026	11.30	11.93	11.20	11.40	11.40	0.80%	24,535,776
Apr 28, 2026	11.45	11.73	11.30	11.31	11.31	-3.83%	32,326,788
Apr 27, 2026	10.86	12.10	10.74	11.76	11.76	6.91%	48,775,475
Apr 24, 2026	11.23	11.32	10.86	11.00	11.00	-2.48%	14,395,180
Apr 23, 2026	11.55	11.62	11.23	11.28	11.28	-2.34%	11,383,500
Apr 22, 2026	11.38	11.66	11.20	11.55	11.55	1.40%	15,826,400
Apr 21, 2026	11.61	11.61	11.21	11.39	11.39	-3.96%	27,420,750
Apr 20, 2026	11.75	11.94	11.73	11.86	11.86	-	9,698,001
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