Guangxi Energy Co., Ltd. (SHA:600310)
China
· Delayed Price · Currency is CNY 4.400
+0.090 (2.09%)
Mar 10, 2026, 10:15 AM CST
Guangxi Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.26 | 4.35 | 4.23 | 4.31 | - | 0.70% | 42,482,218 |
| Mar 6, 2026 | 4.17 | 4.33 | 4.17 | 4.28 | 4.28 | 1.90% | 49,795,320 |
| Mar 5, 2026 | 4.20 | 4.27 | 4.15 | 4.20 | 4.20 | 1.20% | 50,464,330 |
| Mar 4, 2026 | 4.07 | 4.17 | 4.06 | 4.15 | 4.15 | 0.73% | 34,601,870 |
| Mar 3, 2026 | 4.15 | 4.22 | 4.10 | 4.12 | 4.12 | -0.96% | 39,168,740 |
| Mar 2, 2026 | 4.15 | 4.22 | 4.12 | 4.16 | 4.16 | -0.48% | 44,897,920 |
| Feb 27, 2026 | 4.06 | 4.18 | 4.04 | 4.18 | 4.18 | 2.96% | 44,942,760 |
| Feb 26, 2026 | 4.00 | 4.08 | 3.99 | 4.06 | 4.06 | 1.50% | 29,901,740 |
| Feb 25, 2026 | 3.96 | 4.01 | 3.95 | 4.00 | 4.00 | 1.01% | 23,450,880 |
| Feb 24, 2026 | 3.88 | 3.97 | 3.88 | 3.96 | 3.96 | 2.59% | 24,179,650 |
| Feb 13, 2026 | 3.93 | 3.94 | 3.85 | 3.86 | 3.86 | -2.03% | 18,952,470 |
| Feb 12, 2026 | 3.97 | 3.98 | 3.93 | 3.94 | 3.94 | -0.25% | 15,798,700 |
| Feb 11, 2026 | 3.93 | 3.97 | 3.93 | 3.95 | 3.95 | 0.51% | 11,405,810 |
| Feb 10, 2026 | 3.97 | 3.97 | 3.93 | 3.93 | 3.93 | -0.76% | 11,972,400 |
| Feb 9, 2026 | 3.96 | 3.99 | 3.94 | 3.96 | 3.96 | 0.51% | 15,665,350 |
| Feb 6, 2026 | 3.91 | 3.95 | 3.89 | 3.94 | 3.94 | 0.77% | 12,852,920 |
| Feb 5, 2026 | 3.97 | 3.97 | 3.90 | 3.91 | 3.91 | -1.51% | 15,313,330 |
| Feb 4, 2026 | 3.89 | 3.97 | 3.88 | 3.97 | 3.97 | 2.06% | 24,283,980 |
| Feb 3, 2026 | 3.90 | 3.95 | 3.86 | 3.89 | 3.89 | - | 16,865,120 |
| Feb 2, 2026 | 3.87 | 3.98 | 3.85 | 3.89 | 3.89 | 0.26% | 29,103,930 |
| Jan 30, 2026 | 3.87 | 3.91 | 3.84 | 3.88 | 3.88 | - | 19,748,440 |
| Jan 29, 2026 | 3.87 | 3.89 | 3.85 | 3.88 | 3.88 | -0.51% | 16,132,330 |
| Jan 28, 2026 | 3.88 | 3.90 | 3.86 | 3.90 | 3.90 | 0.26% | 14,835,040 |
| Jan 27, 2026 | 3.95 | 3.95 | 3.86 | 3.89 | 3.89 | -1.52% | 16,780,360 |
| Jan 26, 2026 | 3.95 | 3.96 | 3.91 | 3.95 | 3.95 | - | 19,417,560 |
| Jan 23, 2026 | 3.94 | 3.96 | 3.93 | 3.95 | 3.95 | 0.25% | 16,844,480 |
| Jan 22, 2026 | 3.92 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | 15,057,440 |
| Jan 21, 2026 | 3.96 | 3.96 | 3.89 | 3.92 | 3.92 | -1.26% | 22,162,700 |
| Jan 20, 2026 | 3.88 | 3.97 | 3.85 | 3.97 | 3.97 | 2.32% | 30,504,144 |
| Jan 19, 2026 | 3.85 | 3.89 | 3.79 | 3.88 | 3.88 | -1.52% | 24,535,780 |
| Jan 16, 2026 | 3.90 | 3.95 | 3.90 | 3.94 | 3.94 | 1.55% | 24,047,440 |
| Jan 15, 2026 | 3.89 | 3.91 | 3.86 | 3.88 | 3.88 | -0.51% | 13,116,460 |
| Jan 14, 2026 | 3.89 | 3.93 | 3.86 | 3.90 | 3.90 | - | 25,311,573 |
| Jan 13, 2026 | 3.87 | 3.92 | 3.85 | 3.90 | 3.90 | 0.78% | 24,567,540 |
| Jan 12, 2026 | 3.85 | 3.87 | 3.83 | 3.87 | 3.87 | 0.52% | 18,386,460 |
| Jan 9, 2026 | 3.84 | 3.86 | 3.82 | 3.85 | 3.85 | - | 16,980,160 |
| Jan 8, 2026 | 3.85 | 3.87 | 3.83 | 3.85 | 3.85 | -0.26% | 12,035,958 |
| Jan 7, 2026 | 3.88 | 3.89 | 3.85 | 3.86 | 3.86 | -0.52% | 11,717,467 |
| Jan 6, 2026 | 3.81 | 3.88 | 3.80 | 3.88 | 3.88 | 1.57% | 14,070,630 |
| Jan 5, 2026 | 3.80 | 3.82 | 3.79 | 3.82 | 3.82 | 0.26% | 11,558,180 |
| Dec 31, 2025 | 3.84 | 3.84 | 3.80 | 3.81 | 3.81 | -0.78% | 10,546,300 |
| Dec 30, 2025 | 3.88 | 3.89 | 3.82 | 3.84 | 3.84 | -1.03% | 16,408,160 |
| Dec 29, 2025 | 3.99 | 4.00 | 3.88 | 3.88 | 3.88 | -2.76% | 22,942,380 |
| Dec 26, 2025 | 3.90 | 4.05 | 3.89 | 3.99 | 3.99 | 2.31% | 42,458,590 |
| Dec 25, 2025 | 3.88 | 3.99 | 3.88 | 3.90 | 3.90 | 2.36% | 31,260,415 |
| Dec 24, 2025 | 3.80 | 3.82 | 3.77 | 3.81 | 3.81 | 0.53% | 8,705,440 |
| Dec 23, 2025 | 3.81 | 3.82 | 3.78 | 3.79 | 3.79 | -0.52% | 7,354,960 |
| Dec 22, 2025 | 3.80 | 3.82 | 3.80 | 3.81 | 3.81 | 0.26% | 6,901,820 |
| Dec 19, 2025 | 3.76 | 3.80 | 3.75 | 3.80 | 3.80 | 1.33% | 9,013,583 |
| Dec 18, 2025 | 3.73 | 3.79 | 3.72 | 3.75 | 3.75 | 0.27% | 8,883,380 |
| Dec 17, 2025 | 3.77 | 3.78 | 3.69 | 3.74 | 3.74 | -1.06% | 18,052,380 |
| Dec 16, 2025 | 3.81 | 3.82 | 3.77 | 3.78 | 3.78 | -0.79% | 14,394,050 |
| Dec 15, 2025 | 3.77 | 3.82 | 3.76 | 3.81 | 3.81 | 0.79% | 8,932,040 |
| Dec 12, 2025 | 3.77 | 3.82 | 3.77 | 3.78 | 3.78 | 0.27% | 12,033,790 |
| Dec 11, 2025 | 3.82 | 3.82 | 3.76 | 3.77 | 3.77 | -1.05% | 9,782,600 |
| Dec 10, 2025 | 3.80 | 3.82 | 3.79 | 3.81 | 3.81 | 0.26% | 7,239,140 |
| Dec 9, 2025 | 3.82 | 3.84 | 3.79 | 3.80 | 3.80 | -0.52% | 9,958,500 |
| Dec 8, 2025 | 3.80 | 3.83 | 3.80 | 3.82 | 3.82 | - | 7,820,553 |
| Dec 5, 2025 | 3.78 | 3.82 | 3.77 | 3.82 | 3.82 | 0.79% | 8,618,364 |
| Dec 4, 2025 | 3.82 | 3.83 | 3.77 | 3.79 | 3.79 | -0.79% | 8,321,180 |
| Dec 3, 2025 | 3.83 | 3.85 | 3.81 | 3.82 | 3.82 | -0.52% | 9,166,467 |
| Dec 2, 2025 | 3.86 | 3.86 | 3.81 | 3.84 | 3.84 | -0.52% | 9,647,843 |
| Dec 1, 2025 | 3.85 | 3.88 | 3.84 | 3.86 | 3.86 | 0.52% | 8,114,180 |
| Nov 28, 2025 | 3.84 | 3.84 | 3.81 | 3.84 | 3.84 | 0.26% | 6,499,300 |
| Nov 27, 2025 | 3.84 | 3.86 | 3.82 | 3.83 | 3.83 | -0.26% | 8,341,253 |
| Nov 26, 2025 | 3.88 | 3.89 | 3.82 | 3.84 | 3.84 | -1.03% | 12,770,840 |
| Nov 25, 2025 | 3.76 | 3.96 | 3.74 | 3.88 | 3.88 | 3.19% | 27,285,380 |
| Nov 24, 2025 | 3.79 | 3.80 | 3.72 | 3.76 | 3.76 | -0.27% | 21,537,350 |
| Nov 21, 2025 | 3.91 | 3.93 | 3.76 | 3.77 | 3.77 | -4.31% | 36,546,160 |
| Nov 20, 2025 | 3.96 | 3.98 | 3.92 | 3.94 | 3.94 | -0.25% | 15,510,920 |
| Nov 19, 2025 | 4.04 | 4.05 | 3.94 | 3.95 | 3.95 | -2.23% | 27,248,340 |
| Nov 18, 2025 | 4.11 | 4.11 | 4.01 | 4.04 | 4.04 | -1.70% | 22,438,420 |
| Nov 17, 2025 | 4.14 | 4.15 | 4.07 | 4.11 | 4.11 | -0.48% | 17,370,590 |
| Nov 14, 2025 | 4.11 | 4.18 | 4.10 | 4.13 | 4.13 | 0.49% | 27,199,940 |
| Nov 13, 2025 | 4.13 | 4.13 | 4.06 | 4.11 | 4.11 | -0.48% | 22,476,940 |
| Nov 12, 2025 | 4.12 | 4.15 | 4.10 | 4.13 | 4.13 | 0.49% | 21,444,180 |
| Nov 11, 2025 | 4.11 | 4.12 | 4.08 | 4.11 | 4.11 | - | 16,745,580 |
| Nov 10, 2025 | 4.09 | 4.12 | 4.07 | 4.11 | 4.11 | 0.98% | 21,459,470 |
| Nov 7, 2025 | 4.06 | 4.13 | 4.06 | 4.07 | 4.07 | - | 23,105,820 |
| Nov 6, 2025 | 4.06 | 4.13 | 4.05 | 4.07 | 4.07 | 0.49% | 31,737,820 |
| Nov 5, 2025 | 3.95 | 4.06 | 3.94 | 4.05 | 4.05 | 2.02% | 28,679,860 |
| Nov 4, 2025 | 3.94 | 3.98 | 3.93 | 3.97 | 3.97 | 0.51% | 13,423,980 |
| Nov 3, 2025 | 3.93 | 3.95 | 3.92 | 3.95 | 3.95 | 0.51% | 9,958,040 |
| Oct 31, 2025 | 3.95 | 3.96 | 3.92 | 3.93 | 3.93 | -0.51% | 12,566,340 |
| Oct 30, 2025 | 3.98 | 4.00 | 3.94 | 3.95 | 3.95 | -1.00% | 15,693,640 |
| Oct 29, 2025 | 3.99 | 4.00 | 3.94 | 3.99 | 3.99 | - | 14,742,780 |
| Oct 28, 2025 | 4.02 | 4.03 | 3.98 | 3.99 | 3.99 | -0.50% | 12,551,080 |
| Oct 27, 2025 | 3.98 | 4.03 | 3.97 | 4.01 | 4.01 | 0.75% | 19,078,920 |
| Oct 24, 2025 | 4.05 | 4.05 | 3.96 | 3.98 | 3.98 | -2.69% | 32,968,200 |
| Oct 23, 2025 | 4.02 | 4.09 | 4.01 | 4.09 | 4.09 | 1.74% | 25,952,420 |
| Oct 22, 2025 | 4.00 | 4.06 | 3.99 | 4.02 | 4.02 | - | 17,036,660 |
| Oct 21, 2025 | 3.95 | 4.02 | 3.94 | 4.02 | 4.02 | 1.77% | 18,877,880 |
| Oct 20, 2025 | 3.94 | 3.96 | 3.90 | 3.95 | 3.95 | 1.02% | 10,970,260 |
| Oct 17, 2025 | 3.96 | 3.98 | 3.91 | 3.91 | 3.91 | -1.26% | 14,531,000 |
| Oct 16, 2025 | 3.98 | 3.99 | 3.93 | 3.96 | 3.96 | -0.25% | 12,564,860 |
| Oct 15, 2025 | 3.98 | 4.01 | 3.95 | 3.97 | 3.97 | -0.25% | 14,733,040 |
| Oct 14, 2025 | 3.94 | 3.99 | 3.93 | 3.98 | 3.98 | 1.27% | 19,337,960 |
| Oct 13, 2025 | 3.90 | 3.93 | 3.86 | 3.93 | 3.93 | -0.76% | 15,728,140 |
| Oct 10, 2025 | 3.90 | 3.97 | 3.89 | 3.96 | 3.96 | 1.28% | 14,098,520 |
| Oct 9, 2025 | 3.87 | 3.91 | 3.86 | 3.91 | 3.91 | 1.03% | 12,310,140 |