Guoguang Electric Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	11.01	11.23	10.75	10.77	10.75	-1.28%	18,237,830
May 20, 2026	11.24	11.24	10.85	10.91	10.89	-3.54%	14,209,500
May 19, 2026	11.22	11.38	11.06	11.31	11.29	0.35%	10,740,600
May 18, 2026	11.25	11.35	10.94	11.27	11.25	-0.09%	11,449,980
May 15, 2026	11.42	11.58	11.20	11.28	11.26	-1.40%	14,344,180
May 14, 2026	11.58	11.69	11.31	11.44	11.42	-0.69%	15,812,240
May 13, 2026	11.40	11.60	11.30	11.52	11.50	1.05%	11,340,160
May 12, 2026	11.56	11.77	11.39	11.40	11.38	-1.64%	12,392,130
May 11, 2026	11.65	11.73	11.51	11.59	11.57	-0.26%	13,135,800
May 8, 2026	11.49	11.68	11.42	11.62	11.60	0.87%	13,547,540
May 7, 2026	11.21	11.56	11.11	11.52	11.50	2.86%	20,364,940
May 6, 2026	11.25	11.50	11.19	11.20	11.18	-0.71%	16,639,310
Apr 30, 2026	11.36	11.48	11.27	11.28	11.26	-1.05%	15,066,600
Apr 29, 2026	11.30	11.93	11.20	11.40	11.38	0.80%	24,535,770
Apr 28, 2026	11.45	11.73	11.30	11.31	11.29	-3.83%	32,326,780
Apr 27, 2026	10.86	12.10	10.74	11.76	11.74	6.91%	48,775,470
Apr 24, 2026	11.23	11.32	10.86	11.00	10.98	-2.48%	14,395,180
Apr 23, 2026	11.55	11.62	11.23	11.28	11.26	-2.34%	11,383,500
Apr 22, 2026	11.38	11.66	11.20	11.55	11.53	1.40%	15,826,400
Apr 21, 2026	11.61	11.61	11.21	11.39	11.37	-3.96%	27,420,750
Apr 20, 2026	11.75	11.94	11.73	11.86	11.84	-	9,698,001
Apr 17, 2026	11.86	11.90	11.78	11.86	11.84	-0.17%	7,217,075
Apr 16, 2026	11.85	11.90	11.82	11.88	11.86	0.34%	5,996,700
Apr 15, 2026	11.94	12.05	11.81	11.84	11.82	-0.50%	8,226,000
Apr 14, 2026	12.00	12.00	11.82	11.90	11.88	0.59%	6,176,600
Apr 13, 2026	11.82	11.88	11.78	11.83	11.81	-0.25%	5,412,576
Apr 10, 2026	11.86	12.02	11.81	11.86	11.84	1.02%	8,641,799
Apr 9, 2026	11.86	11.98	11.74	11.74	11.72	-1.10%	11,083,100
Apr 8, 2026	11.69	11.89	11.63	11.87	11.85	3.58%	10,813,450
Apr 7, 2026	11.45	11.52	11.39	11.46	11.44	0.44%	4,097,000