Guanghui Energy Co., Ltd. (600256.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 7.41 | 7.46 | 7.34 | 7.39 | 7.39 | 62,691,717 |
| Apr 29, 2024 | 7.22 | 7.42 | 7.20 | 7.41 | 7.41 | 91,015,201 |
| Apr 26, 2024 | 7.19 | 7.27 | 7.13 | 7.25 | 7.25 | 128,082,249 |
| Apr 25, 2024 | 7.28 | 7.36 | 7.24 | 7.32 | 7.32 | 68,732,476 |
| Apr 24, 2024 | 7.42 | 7.47 | 7.25 | 7.35 | 7.35 | 113,280,093 |
| Apr 23, 2024 | 7.55 | 7.63 | 7.35 | 7.41 | 7.41 | 108,266,681 |
| Apr 22, 2024 | 8.00 | 8.01 | 7.60 | 7.66 | 7.66 | 158,915,814 |
| Apr 19, 2024 | 7.82 | 8.10 | 7.82 | 7.96 | 7.96 | 133,760,431 |
| Apr 18, 2024 | 7.82 | 8.02 | 7.77 | 7.81 | 7.81 | 93,177,630 |
| Apr 17, 2024 | 7.70 | 7.87 | 7.67 | 7.87 | 7.87 | 86,020,446 |
| Apr 16, 2024 | 7.82 | 7.90 | 7.66 | 7.73 | 7.73 | 114,705,913 |
| Apr 15, 2024 | 7.82 | 7.95 | 7.65 | 7.90 | 7.90 | 117,587,338 |
| Apr 12, 2024 | 7.65 | 7.86 | 7.57 | 7.79 | 7.79 | 119,325,633 |
| Apr 11, 2024 | 7.43 | 7.82 | 7.34 | 7.68 | 7.68 | 131,767,719 |
| Apr 10, 2024 | 7.38 | 7.57 | 7.32 | 7.48 | 7.48 | 95,179,072 |
| Apr 09, 2024 | 7.40 | 7.47 | 7.29 | 7.37 | 7.37 | 68,817,351 |
| Apr 08, 2024 | 7.63 | 7.64 | 7.35 | 7.43 | 7.43 | 115,989,081 |
| Apr 03, 2024 | 7.53 | 7.73 | 7.52 | 7.72 | 7.72 | 120,107,877 |
| Apr 02, 2024 | 7.35 | 7.57 | 7.32 | 7.51 | 7.51 | 117,797,926 |
| Apr 01, 2024 | 7.40 | 7.46 | 7.27 | 7.33 | 7.33 | 99,515,653 |
| Mar 29, 2024 | 7.20 | 7.47 | 7.18 | 7.44 | 7.44 | 61,415,376 |
| Mar 28, 2024 | 7.29 | 7.33 | 7.18 | 7.22 | 7.22 | 79,360,789 |
| Mar 27, 2024 | 7.43 | 7.49 | 7.29 | 7.30 | 7.30 | 72,901,652 |
| Mar 26, 2024 | 7.74 | 7.81 | 7.38 | 7.48 | 7.48 | 127,422,921 |
| Mar 25, 2024 | 7.58 | 7.85 | 7.54 | 7.73 | 7.73 | 117,140,651 |
| Mar 22, 2024 | 7.64 | 7.72 | 7.55 | 7.61 | 7.61 | 63,734,455 |
| Mar 21, 2024 | 7.60 | 7.73 | 7.53 | 7.67 | 7.67 | 82,451,967 |
| Mar 20, 2024 | 7.54 | 7.66 | 7.45 | 7.64 | 7.64 | 101,149,711 |
| Mar 19, 2024 | 7.61 | 7.73 | 7.51 | 7.54 | 7.54 | 136,572,770 |
| Mar 18, 2024 | 7.78 | 7.78 | 7.52 | 7.59 | 7.59 | 160,587,612 |
| Mar 15, 2024 | 8.05 | 8.06 | 7.72 | 7.84 | 7.84 | 158,943,629 |
| Mar 14, 2024 | 7.85 | 8.12 | 7.85 | 8.09 | 8.09 | 127,921,144 |
| Mar 13, 2024 | 7.86 | 8.00 | 7.78 | 7.87 | 7.87 | 104,145,051 |
| Mar 12, 2024 | 8.20 | 8.25 | 7.86 | 7.89 | 7.89 | 145,824,769 |
| Mar 11, 2024 | 8.53 | 8.56 | 8.13 | 8.25 | 8.25 | 147,289,810 |
| Mar 08, 2024 | 8.54 | 8.64 | 8.34 | 8.60 | 8.60 | 115,495,170 |
| Mar 07, 2024 | 8.20 | 8.65 | 8.14 | 8.54 | 8.54 | 174,515,164 |
| Mar 06, 2024 | 8.28 | 8.37 | 8.19 | 8.24 | 8.24 | 99,291,630 |
| Mar 05, 2024 | 8.16 | 8.35 | 8.06 | 8.28 | 8.28 | 141,905,984 |
| Mar 04, 2024 | 7.80 | 8.20 | 7.77 | 8.18 | 8.18 | 188,313,273 |
| Mar 01, 2024 | 7.54 | 7.79 | 7.53 | 7.78 | 7.78 | 108,692,790 |
| Feb 29, 2024 | 7.39 | 7.50 | 7.39 | 7.49 | 7.49 | 71,943,704 |
| Feb 28, 2024 | 7.75 | 7.78 | 7.40 | 7.40 | 7.40 | 130,326,067 |
| Feb 27, 2024 | 7.72 | 7.85 | 7.63 | 7.74 | 7.74 | 73,011,705 |
| Feb 26, 2024 | 7.79 | 8.00 | 7.66 | 7.72 | 7.72 | 123,040,725 |
| Feb 23, 2024 | 7.84 | 7.99 | 7.69 | 7.76 | 7.76 | 127,230,342 |
| Feb 22, 2024 | 7.28 | 7.84 | 7.26 | 7.79 | 7.79 | 237,426,039 |
| Feb 21, 2024 | 7.14 | 7.33 | 7.13 | 7.25 | 7.25 | 79,207,459 |
| Feb 20, 2024 | 7.06 | 7.34 | 7.01 | 7.18 | 7.18 | 106,982,891 |
| Feb 19, 2024 | 6.75 | 7.16 | 6.73 | 7.10 | 7.10 | 126,647,080 |
| Feb 08, 2024 | 6.66 | 6.78 | 6.56 | 6.75 | 6.75 | 93,430,661 |
| Feb 07, 2024 | 6.56 | 6.69 | 6.50 | 6.62 | 6.62 | 73,690,633 |
| Feb 06, 2024 | 6.27 | 6.66 | 6.21 | 6.58 | 6.58 | 82,252,299 |
| Feb 05, 2024 | 6.53 | 6.58 | 6.20 | 6.26 | 6.26 | 123,348,819 |
| Feb 02, 2024 | 6.89 | 6.93 | 6.43 | 6.58 | 6.58 | 103,621,775 |
| Feb 01, 2024 | 7.03 | 7.10 | 6.88 | 6.90 | 6.90 | 66,885,271 |
| Jan 31, 2024 | 7.08 | 7.22 | 7.03 | 7.05 | 7.05 | 68,461,937 |
| Jan 30, 2024 | 7.07 | 7.20 | 7.04 | 7.05 | 7.05 | 65,380,802 |
| Jan 29, 2024 | 7.15 | 7.30 | 7.05 | 7.14 | 7.14 | 138,323,421 |
| Jan 26, 2024 | 7.52 | 7.57 | 7.40 | 7.51 | 7.51 | 70,582,936 |
| Jan 25, 2024 | 7.13 | 7.57 | 7.12 | 7.55 | 7.55 | 114,265,428 |
| Jan 24, 2024 | 6.95 | 7.12 | 6.92 | 7.11 | 7.11 | 56,873,832 |
| Jan 23, 2024 | 6.85 | 7.00 | 6.76 | 6.97 | 6.97 | 60,227,643 |
| Jan 22, 2024 | 7.21 | 7.21 | 6.83 | 6.85 | 6.85 | 81,350,775 |
| Jan 19, 2024 | 7.39 | 7.39 | 7.19 | 7.20 | 7.20 | 50,849,150 |
| Jan 18, 2024 | 7.38 | 7.41 | 7.17 | 7.37 | 7.37 | 69,448,623 |
| Jan 17, 2024 | 7.62 | 7.67 | 7.41 | 7.41 | 7.41 | 59,386,807 |
| Jan 16, 2024 | 7.69 | 7.73 | 7.55 | 7.64 | 7.64 | 44,197,008 |
| Jan 15, 2024 | 7.61 | 7.72 | 7.56 | 7.70 | 7.70 | 60,666,433 |
| Jan 12, 2024 | 7.58 | 7.68 | 7.54 | 7.55 | 7.55 | 60,229,934 |
| Jan 11, 2024 | 7.75 | 7.75 | 7.54 | 7.57 | 7.57 | 93,932,909 |
| Jan 10, 2024 | 7.90 | 7.93 | 7.70 | 7.76 | 7.76 | 69,437,978 |
| Jan 09, 2024 | 7.60 | 7.91 | 7.59 | 7.84 | 7.84 | 124,747,717 |
| Jan 08, 2024 | 7.70 | 7.70 | 7.54 | 7.64 | 7.64 | 81,388,998 |
| Jan 05, 2024 | 7.72 | 7.85 | 7.60 | 7.65 | 7.65 | 120,882,283 |
| Jan 04, 2024 | 7.50 | 7.83 | 7.49 | 7.73 | 7.73 | 181,433,948 |
| Jan 03, 2024 | 7.51 | 7.53 | 7.42 | 7.48 | 7.48 | 64,183,473 |
| Jan 02, 2024 | 7.13 | 7.54 | 7.13 | 7.48 | 7.48 | 176,989,171 |
| Dec 29, 2023 | 7.12 | 7.17 | 7.09 | 7.14 | 7.14 | 54,768,854 |
| Dec 28, 2023 | 7.12 | 7.21 | 7.09 | 7.16 | 7.16 | 68,746,941 |
| Dec 27, 2023 | 7.16 | 7.17 | 7.09 | 7.12 | 7.12 | 48,151,699 |
| Dec 26, 2023 | 7.16 | 7.32 | 7.11 | 7.13 | 7.13 | 67,057,604 |
| Dec 25, 2023 | 7.15 | 7.18 | 7.05 | 7.17 | 7.17 | 38,491,263 |
| Dec 22, 2023 | 7.05 | 7.30 | 7.03 | 7.15 | 7.15 | 112,857,158 |
| Dec 21, 2023 | 6.93 | 6.99 | 6.89 | 6.98 | 6.98 | 26,714,629 |
| Dec 20, 2023 | 6.93 | 7.09 | 6.93 | 6.96 | 6.96 | 56,521,668 |
| Dec 19, 2023 | 7.00 | 7.03 | 6.86 | 6.91 | 6.91 | 39,701,595 |
| Dec 18, 2023 | 7.02 | 7.07 | 6.96 | 7.00 | 7.00 | 31,966,262 |
| Dec 15, 2023 | 7.03 | 7.10 | 6.98 | 7.02 | 7.02 | 39,011,904 |
| Dec 14, 2023 | 7.02 | 7.05 | 6.96 | 7.00 | 7.00 | 33,161,506 |
| Dec 13, 2023 | 7.07 | 7.08 | 7.00 | 7.00 | 7.00 | 43,402,227 |
| Dec 12, 2023 | 7.12 | 7.12 | 7.04 | 7.11 | 7.11 | 35,678,522 |
| Dec 11, 2023 | 7.03 | 7.15 | 6.96 | 7.13 | 7.13 | 64,068,044 |
| Dec 08, 2023 | 7.21 | 7.23 | 7.03 | 7.07 | 7.07 | 83,706,524 |
| Dec 07, 2023 | 7.28 | 7.33 | 7.22 | 7.23 | 7.23 | 54,453,498 |
| Dec 06, 2023 | 7.39 | 7.40 | 7.27 | 7.33 | 7.33 | 70,640,744 |
| Dec 05, 2023 | 7.68 | 7.68 | 7.38 | 7.41 | 7.41 | 116,724,442 |
| Dec 04, 2023 | 7.40 | 7.73 | 7.38 | 7.71 | 7.71 | 156,968,732 |
| Dec 01, 2023 | 7.28 | 7.37 | 7.26 | 7.36 | 7.36 | 49,124,567 |
| Nov 30, 2023 | 7.26 | 7.38 | 7.26 | 7.26 | 7.26 | 72,180,460 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.