Guanghui Energy Co., Ltd. (SHA:600256)
China
· Delayed Price · Currency is CNY 4.990
0.00 (0.00%)
At close: Dec 5, 2025
Guanghui Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.99 | 4.99 | 4.96 | 4.99 | 4.99 | - | 47,489,840 |
| Dec 4, 2025 | 4.99 | 5.00 | 4.96 | 4.99 | 4.99 | 0.20% | 34,463,410 |
| Dec 3, 2025 | 5.00 | 5.01 | 4.97 | 4.98 | 4.98 | -0.40% | 42,706,700 |
| Dec 2, 2025 | 5.03 | 5.04 | 4.99 | 5.00 | 5.00 | -0.60% | 36,580,650 |
| Dec 1, 2025 | 5.00 | 5.06 | 5.00 | 5.03 | 5.03 | 0.60% | 77,596,870 |
| Nov 28, 2025 | 4.98 | 5.01 | 4.97 | 5.00 | 5.00 | 0.40% | 50,740,800 |
| Nov 27, 2025 | 5.00 | 5.02 | 4.97 | 4.98 | 4.98 | -0.40% | 58,850,539 |
| Nov 26, 2025 | 5.04 | 5.06 | 4.98 | 5.00 | 5.00 | -0.99% | 82,788,880 |
| Nov 25, 2025 | 5.04 | 5.06 | 5.02 | 5.05 | 5.05 | 0.20% | 58,960,640 |
| Nov 24, 2025 | 5.08 | 5.10 | 5.02 | 5.04 | 5.04 | -0.59% | 72,819,620 |
| Nov 21, 2025 | 5.16 | 5.16 | 5.06 | 5.07 | 5.07 | -2.12% | 81,507,430 |
| Nov 20, 2025 | 5.28 | 5.28 | 5.17 | 5.18 | 5.18 | -1.71% | 61,734,290 |
| Nov 19, 2025 | 5.25 | 5.29 | 5.23 | 5.27 | 5.27 | 0.38% | 51,328,770 |
| Nov 18, 2025 | 5.42 | 5.42 | 5.23 | 5.25 | 5.25 | -3.14% | 122,884,400 |
| Nov 17, 2025 | 5.42 | 5.44 | 5.37 | 5.42 | 5.42 | - | 61,640,310 |
| Nov 14, 2025 | 5.39 | 5.46 | 5.39 | 5.42 | 5.42 | - | 68,687,180 |
| Nov 13, 2025 | 5.41 | 5.43 | 5.36 | 5.42 | 5.42 | 0.18% | 77,871,810 |
| Nov 12, 2025 | 5.48 | 5.48 | 5.41 | 5.41 | 5.41 | -1.10% | 71,303,410 |
| Nov 11, 2025 | 5.52 | 5.52 | 5.44 | 5.47 | 5.47 | -0.55% | 76,939,350 |
| Nov 10, 2025 | 5.47 | 5.53 | 5.43 | 5.50 | 5.50 | 1.29% | 135,107,500 |
| Nov 7, 2025 | 5.41 | 5.52 | 5.41 | 5.43 | 5.43 | - | 134,123,400 |
| Nov 6, 2025 | 5.34 | 5.43 | 5.32 | 5.43 | 5.43 | 1.69% | 147,278,000 |
| Nov 5, 2025 | 5.28 | 5.37 | 5.26 | 5.34 | 5.34 | 0.75% | 83,341,550 |
| Nov 4, 2025 | 5.31 | 5.36 | 5.28 | 5.30 | 5.30 | -0.19% | 71,856,870 |
| Nov 3, 2025 | 5.26 | 5.32 | 5.25 | 5.31 | 5.31 | 0.76% | 74,555,260 |
| Oct 31, 2025 | 5.30 | 5.31 | 5.24 | 5.27 | 5.27 | -2.23% | 133,510,700 |
| Oct 30, 2025 | 5.25 | 5.46 | 5.23 | 5.39 | 5.39 | 2.67% | 212,091,200 |
| Oct 29, 2025 | 5.25 | 5.27 | 5.18 | 5.25 | 5.25 | 0.19% | 66,055,860 |
| Oct 28, 2025 | 5.30 | 5.31 | 5.23 | 5.24 | 5.24 | -1.32% | 72,847,290 |
| Oct 27, 2025 | 5.29 | 5.33 | 5.26 | 5.31 | 5.31 | 0.19% | 90,083,930 |
| Oct 24, 2025 | 5.35 | 5.35 | 5.29 | 5.30 | 5.30 | -0.93% | 76,554,930 |
| Oct 23, 2025 | 5.31 | 5.37 | 5.27 | 5.35 | 5.35 | 1.13% | 114,846,800 |
| Oct 22, 2025 | 5.33 | 5.33 | 5.27 | 5.29 | 5.29 | -0.94% | 61,277,070 |
| Oct 21, 2025 | 5.37 | 5.37 | 5.30 | 5.34 | 5.34 | -0.19% | 93,673,470 |
| Oct 20, 2025 | 5.28 | 5.35 | 5.26 | 5.35 | 5.35 | 1.90% | 122,573,700 |
| Oct 17, 2025 | 5.30 | 5.35 | 5.24 | 5.25 | 5.25 | -0.76% | 90,340,620 |
| Oct 16, 2025 | 5.30 | 5.33 | 5.26 | 5.29 | 5.29 | -0.19% | 80,458,410 |
| Oct 15, 2025 | 5.35 | 5.36 | 5.26 | 5.30 | 5.30 | -0.93% | 101,044,600 |
| Oct 14, 2025 | 5.30 | 5.36 | 5.25 | 5.35 | 5.35 | 0.94% | 147,950,100 |
| Oct 13, 2025 | 5.20 | 5.31 | 5.17 | 5.30 | 5.30 | -0.38% | 131,509,900 |
| Oct 10, 2025 | 5.20 | 5.37 | 5.18 | 5.32 | 5.32 | 2.50% | 217,813,600 |
| Oct 9, 2025 | 5.08 | 5.20 | 5.06 | 5.19 | 5.19 | 2.98% | 153,524,400 |
| Sep 30, 2025 | 4.97 | 5.05 | 4.95 | 5.04 | 5.04 | 1.41% | 71,836,320 |
| Sep 29, 2025 | 4.98 | 4.99 | 4.92 | 4.97 | 4.97 | -0.20% | 63,878,630 |
| Sep 26, 2025 | 4.97 | 5.00 | 4.96 | 4.98 | 4.98 | - | 36,555,130 |
| Sep 25, 2025 | 5.01 | 5.01 | 4.97 | 4.98 | 4.98 | -0.60% | 45,294,820 |
| Sep 24, 2025 | 4.98 | 5.01 | 4.98 | 5.01 | 5.01 | 0.60% | 44,878,910 |
| Sep 23, 2025 | 5.01 | 5.02 | 4.96 | 4.98 | 4.98 | -0.80% | 62,990,970 |
| Sep 22, 2025 | 5.05 | 5.08 | 5.00 | 5.02 | 5.02 | -0.20% | 61,027,940 |
| Sep 19, 2025 | 5.02 | 5.05 | 5.00 | 5.03 | 5.03 | 0.20% | 63,810,820 |
| Sep 18, 2025 | 5.09 | 5.10 | 5.01 | 5.02 | 5.02 | -1.38% | 81,404,100 |
| Sep 17, 2025 | 5.07 | 5.10 | 5.05 | 5.09 | 5.09 | 0.20% | 65,097,670 |
| Sep 16, 2025 | 5.09 | 5.10 | 5.05 | 5.08 | 5.08 | 0.20% | 54,044,430 |
| Sep 15, 2025 | 5.02 | 5.08 | 5.01 | 5.07 | 5.07 | 1.00% | 70,652,970 |
| Sep 12, 2025 | 5.02 | 5.04 | 5.01 | 5.02 | 5.02 | -0.20% | 63,692,900 |
| Sep 11, 2025 | 5.02 | 5.03 | 4.99 | 5.03 | 5.03 | - | 57,213,260 |
| Sep 10, 2025 | 5.03 | 5.04 | 5.01 | 5.03 | 5.03 | - | 43,905,820 |
| Sep 9, 2025 | 5.07 | 5.08 | 5.00 | 5.03 | 5.03 | -0.79% | 63,255,090 |
| Sep 8, 2025 | 5.03 | 5.09 | 5.01 | 5.07 | 5.07 | 0.60% | 66,714,910 |
| Sep 5, 2025 | 4.99 | 5.05 | 4.96 | 5.04 | 5.04 | 1.00% | 65,391,860 |
| Sep 4, 2025 | 5.04 | 5.05 | 4.96 | 4.99 | 4.99 | -0.99% | 95,001,120 |
| Sep 3, 2025 | 5.12 | 5.14 | 5.03 | 5.04 | 5.04 | -1.37% | 72,506,780 |
| Sep 2, 2025 | 5.10 | 5.13 | 5.07 | 5.11 | 5.11 | -0.39% | 86,631,360 |
| Sep 1, 2025 | 5.20 | 5.20 | 5.09 | 5.13 | 5.13 | -3.21% | 229,271,600 |
| Aug 29, 2025 | 5.32 | 5.34 | 5.29 | 5.30 | 5.30 | -0.56% | 81,275,560 |
| Aug 28, 2025 | 5.34 | 5.37 | 5.25 | 5.33 | 5.33 | -0.56% | 131,441,900 |
| Aug 27, 2025 | 5.46 | 5.46 | 5.35 | 5.36 | 5.36 | -2.19% | 147,749,400 |
| Aug 26, 2025 | 5.40 | 5.51 | 5.38 | 5.48 | 5.48 | 1.48% | 174,267,400 |
| Aug 25, 2025 | 5.39 | 5.41 | 5.38 | 5.40 | 5.40 | 0.19% | 162,282,000 |
| Aug 22, 2025 | 5.39 | 5.39 | 5.34 | 5.39 | 5.39 | - | 98,680,970 |
| Aug 21, 2025 | 5.35 | 5.45 | 5.35 | 5.39 | 5.39 | 0.75% | 159,662,200 |
| Aug 20, 2025 | 5.35 | 5.39 | 5.33 | 5.35 | 5.35 | - | 91,172,430 |
| Aug 19, 2025 | 5.39 | 5.40 | 5.35 | 5.35 | 5.35 | -0.74% | 80,492,170 |
| Aug 18, 2025 | 5.41 | 5.42 | 5.38 | 5.39 | 5.39 | -0.19% | 122,340,500 |
| Aug 15, 2025 | 5.40 | 5.43 | 5.38 | 5.40 | 5.40 | - | 111,511,100 |
| Aug 14, 2025 | 5.47 | 5.48 | 5.40 | 5.40 | 5.40 | -1.28% | 76,166,740 |
| Aug 13, 2025 | 5.51 | 5.52 | 5.47 | 5.47 | 5.47 | -0.73% | 61,439,460 |
| Aug 12, 2025 | 5.51 | 5.53 | 5.48 | 5.51 | 5.51 | - | 54,598,330 |
| Aug 11, 2025 | 5.53 | 5.55 | 5.49 | 5.51 | 5.51 | -0.18% | 57,265,460 |
| Aug 8, 2025 | 5.47 | 5.53 | 5.46 | 5.52 | 5.52 | 0.73% | 56,679,240 |
| Aug 7, 2025 | 5.47 | 5.48 | 5.44 | 5.48 | 5.48 | 0.18% | 55,092,930 |
| Aug 6, 2025 | 5.45 | 5.47 | 5.43 | 5.47 | 5.47 | 0.37% | 48,961,650 |
| Aug 5, 2025 | 5.45 | 5.47 | 5.44 | 5.45 | 5.45 | - | 42,151,200 |
| Aug 4, 2025 | 5.39 | 5.45 | 5.38 | 5.45 | 5.45 | 0.55% | 46,117,930 |
| Aug 1, 2025 | 5.42 | 5.44 | 5.40 | 5.42 | 5.42 | - | 45,833,220 |
| Jul 31, 2025 | 5.51 | 5.51 | 5.41 | 5.42 | 5.42 | -1.63% | 104,123,800 |
| Jul 30, 2025 | 5.53 | 5.57 | 5.49 | 5.51 | 5.51 | -0.18% | 99,521,800 |
| Jul 29, 2025 | 5.53 | 5.54 | 5.48 | 5.52 | 5.52 | - | 62,851,850 |
| Jul 28, 2025 | 5.56 | 5.56 | 5.50 | 5.52 | 5.52 | -1.25% | 81,807,490 |
| Jul 25, 2025 | 5.73 | 5.74 | 5.58 | 5.59 | 5.59 | -2.10% | 105,206,000 |
| Jul 24, 2025 | 5.70 | 5.72 | 5.62 | 5.71 | 5.71 | - | 109,945,900 |
| Jul 23, 2025 | 5.88 | 5.99 | 5.69 | 5.71 | 5.71 | -2.06% | 190,575,400 |
| Jul 22, 2025 | 5.53 | 5.83 | 5.49 | 5.83 | 5.83 | 5.42% | 261,447,900 |
| Jul 21, 2025 | 5.45 | 5.54 | 5.45 | 5.53 | 5.53 | 1.47% | 130,511,400 |
| Jul 18, 2025 | 5.48 | 5.50 | 5.43 | 5.45 | 5.45 | -10.36% | 135,773,600 |
| Jul 17, 2025 | 6.09 | 6.11 | 6.02 | 6.08 | 5.46 | -0.16% | 167,846,600 |
| Jul 16, 2025 | 6.03 | 6.10 | 6.02 | 6.09 | 5.47 | 1.00% | 96,896,070 |
| Jul 15, 2025 | 6.14 | 6.14 | 6.01 | 6.03 | 5.41 | -1.79% | 130,779,200 |
| Jul 14, 2025 | 6.12 | 6.16 | 6.11 | 6.14 | 5.51 | 0.49% | 85,605,030 |
| Jul 11, 2025 | 6.17 | 6.18 | 6.11 | 6.11 | 5.48 | -0.49% | 99,417,240 |