Guanghui Energy Co., Ltd. (SHA:600256)
China
· Delayed Price · Currency is CNY 7.09
+0.29 (4.26%)
Mar 9, 2026, 3:00 PM CST
Guanghui Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.63 | 6.93 | 6.56 | 6.80 | 6.80 | 0.59% | 436,128,600 |
| Mar 5, 2026 | 6.66 | 6.93 | 6.57 | 6.76 | 6.76 | -1.74% | 552,313,300 |
| Mar 4, 2026 | 7.10 | 7.25 | 6.41 | 6.88 | 6.88 | -3.37% | 854,282,100 |
| Mar 3, 2026 | 6.87 | 7.12 | 6.70 | 7.12 | 7.12 | 10.05% | 982,025,800 |
| Mar 2, 2026 | 6.37 | 6.47 | 6.11 | 6.47 | 6.47 | 10.03% | 760,420,200 |
| Feb 27, 2026 | 5.77 | 5.89 | 5.73 | 5.88 | 5.88 | 2.26% | 173,050,600 |
| Feb 26, 2026 | 5.79 | 5.93 | 5.75 | 5.75 | 5.75 | -1.37% | 143,134,800 |
| Feb 25, 2026 | 5.78 | 5.96 | 5.74 | 5.83 | 5.83 | 1.22% | 278,873,900 |
| Feb 24, 2026 | 5.53 | 5.82 | 5.51 | 5.76 | 5.76 | 6.47% | 312,599,400 |
| Feb 13, 2026 | 5.45 | 5.47 | 5.40 | 5.41 | 5.41 | -2.17% | 99,077,980 |
| Feb 12, 2026 | 5.50 | 5.56 | 5.46 | 5.53 | 5.53 | 0.91% | 100,505,100 |
| Feb 11, 2026 | 5.40 | 5.53 | 5.37 | 5.48 | 5.48 | 1.29% | 122,192,500 |
| Feb 10, 2026 | 5.48 | 5.48 | 5.40 | 5.41 | 5.41 | -1.28% | 79,987,100 |
| Feb 9, 2026 | 5.52 | 5.53 | 5.44 | 5.48 | 5.48 | -0.54% | 100,255,400 |
| Feb 6, 2026 | 5.40 | 5.55 | 5.35 | 5.51 | 5.51 | 0.73% | 106,079,626 |
| Feb 5, 2026 | 5.58 | 5.60 | 5.45 | 5.47 | 5.47 | -2.84% | 122,720,574 |
| Feb 4, 2026 | 5.47 | 5.67 | 5.44 | 5.63 | 5.63 | 4.26% | 226,291,800 |
| Feb 3, 2026 | 5.29 | 5.42 | 5.27 | 5.40 | 5.40 | 2.27% | 131,719,600 |
| Feb 2, 2026 | 5.48 | 5.50 | 5.27 | 5.28 | 5.28 | -5.88% | 229,345,293 |
| Jan 30, 2026 | 5.73 | 5.87 | 5.53 | 5.61 | 5.61 | -2.09% | 285,269,088 |
| Jan 29, 2026 | 5.79 | 5.83 | 5.59 | 5.73 | 5.73 | 0.53% | 344,736,300 |
| Jan 28, 2026 | 5.49 | 5.80 | 5.46 | 5.70 | 5.70 | 4.97% | 424,058,673 |
| Jan 27, 2026 | 5.55 | 5.57 | 5.39 | 5.43 | 5.43 | -1.99% | 201,069,739 |
| Jan 26, 2026 | 5.31 | 5.60 | 5.31 | 5.54 | 5.54 | 5.73% | 436,820,221 |
| Jan 23, 2026 | 5.23 | 5.24 | 5.18 | 5.24 | 5.24 | -0.19% | 121,454,031 |
| Jan 22, 2026 | 5.13 | 5.31 | 5.12 | 5.25 | 5.25 | 1.94% | 189,030,800 |
| Jan 21, 2026 | 5.18 | 5.18 | 5.12 | 5.15 | 5.15 | -0.77% | 80,760,935 |
| Jan 20, 2026 | 5.09 | 5.23 | 5.09 | 5.19 | 5.19 | 1.96% | 142,620,100 |
| Jan 19, 2026 | 5.07 | 5.09 | 5.05 | 5.09 | 5.09 | 0.39% | 55,345,250 |
| Jan 16, 2026 | 5.04 | 5.14 | 5.02 | 5.07 | 5.07 | 0.60% | 100,607,800 |
| Jan 15, 2026 | 5.03 | 5.05 | 5.01 | 5.04 | 5.04 | - | 56,041,300 |
| Jan 14, 2026 | 5.06 | 5.08 | 5.03 | 5.04 | 5.04 | -0.20% | 114,689,500 |
| Jan 13, 2026 | 5.00 | 5.06 | 4.98 | 5.05 | 5.05 | 1.00% | 108,630,900 |
| Jan 12, 2026 | 5.00 | 5.01 | 4.97 | 5.00 | 5.00 | -0.20% | 68,001,330 |
| Jan 9, 2026 | 5.01 | 5.03 | 4.99 | 5.01 | 5.01 | 0.40% | 57,853,332 |
| Jan 8, 2026 | 5.02 | 5.02 | 4.98 | 4.99 | 4.99 | -0.60% | 46,208,818 |
| Jan 7, 2026 | 5.00 | 5.02 | 4.97 | 5.02 | 5.02 | 0.40% | 76,823,434 |
| Jan 6, 2026 | 4.96 | 5.00 | 4.94 | 5.00 | 5.00 | 0.60% | 66,700,850 |
| Jan 5, 2026 | 4.95 | 4.98 | 4.95 | 4.97 | 4.97 | 1.02% | 54,973,130 |
| Dec 31, 2025 | 4.92 | 4.94 | 4.91 | 4.92 | 4.92 | -0.20% | 34,481,170 |
| Dec 30, 2025 | 4.95 | 4.95 | 4.92 | 4.93 | 4.93 | -0.40% | 48,801,330 |
| Dec 29, 2025 | 4.97 | 4.98 | 4.95 | 4.95 | 4.95 | -0.20% | 40,561,484 |
| Dec 26, 2025 | 4.97 | 4.98 | 4.94 | 4.96 | 4.96 | -0.40% | 68,185,040 |
| Dec 25, 2025 | 4.99 | 5.00 | 4.96 | 4.98 | 4.98 | -0.40% | 65,560,420 |
| Dec 24, 2025 | 4.99 | 5.00 | 4.97 | 5.00 | 5.00 | - | 32,883,450 |
| Dec 23, 2025 | 5.02 | 5.03 | 4.98 | 5.00 | 5.00 | -0.60% | 43,599,100 |
| Dec 22, 2025 | 5.04 | 5.04 | 5.01 | 5.03 | 5.03 | - | 40,564,460 |
| Dec 19, 2025 | 5.01 | 5.03 | 5.00 | 5.03 | 5.03 | 0.40% | 28,936,730 |
| Dec 18, 2025 | 5.01 | 5.04 | 5.00 | 5.01 | 5.01 | - | 26,605,910 |
| Dec 17, 2025 | 5.01 | 5.02 | 4.98 | 5.01 | 5.01 | - | 36,447,850 |
| Dec 16, 2025 | 5.07 | 5.07 | 5.00 | 5.01 | 5.01 | -1.18% | 46,056,730 |
| Dec 15, 2025 | 4.96 | 5.10 | 4.96 | 5.07 | 5.07 | 1.81% | 92,499,570 |
| Dec 12, 2025 | 5.04 | 5.06 | 4.98 | 4.98 | 4.98 | -0.99% | 68,526,700 |
| Dec 11, 2025 | 5.02 | 5.08 | 5.01 | 5.03 | 5.03 | - | 83,383,040 |
| Dec 10, 2025 | 4.94 | 5.04 | 4.94 | 5.03 | 5.03 | 1.82% | 83,386,900 |
| Dec 9, 2025 | 4.97 | 4.98 | 4.93 | 4.94 | 4.94 | -0.80% | 57,524,810 |
| Dec 8, 2025 | 4.99 | 5.00 | 4.97 | 4.98 | 4.98 | -0.20% | 41,382,280 |
| 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 |