Guoguang Electric Company Limited (SHE:002045)
China · Delayed Price · Currency is CNY 7.67
+0.12 (1.59%)
Jul 10, 2026, 3:04 PM CST
Guoguang Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 7.99 | 7.99 | 7.48 | 7.69 | - | 1.85% | 16,155,995 |
| 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 |
| 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 |