Guangxi Energy Co., Ltd. (SHA:600310)
China
· Delayed Price · Currency is CNY 5.06
-0.25 (-4.71%)
Apr 29, 2026, 3:00 PM CST
Guangxi Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.18 | 5.29 | 5.09 | 5.11 | - | -3.77% | 91,216,115 |
| Apr 28, 2026 | 5.16 | 5.50 | 4.98 | 5.31 | 5.31 | 0.76% | 213,270,200 |
| Apr 27, 2026 | 4.99 | 5.37 | 4.82 | 5.27 | 5.27 | 3.54% | 200,710,700 |
| Apr 24, 2026 | 5.29 | 5.53 | 5.08 | 5.09 | 5.09 | -3.60% | 271,780,700 |
| Apr 23, 2026 | 4.79 | 5.28 | 4.67 | 5.28 | 5.28 | 10.00% | 244,217,700 |
| Apr 22, 2026 | 4.73 | 4.89 | 4.69 | 4.80 | 4.80 | 0.42% | 150,711,900 |
| Apr 21, 2026 | 4.61 | 4.89 | 4.47 | 4.78 | 4.78 | 3.46% | 184,585,000 |
| Apr 20, 2026 | 4.41 | 4.67 | 4.39 | 4.62 | 4.62 | 4.76% | 152,434,000 |
| Apr 17, 2026 | 4.42 | 4.49 | 4.36 | 4.41 | 4.41 | - | 76,078,790 |
| Apr 16, 2026 | 4.42 | 4.50 | 4.37 | 4.41 | 4.41 | -0.45% | 70,479,280 |
| Apr 15, 2026 | 4.54 | 4.54 | 4.37 | 4.43 | 4.43 | -2.42% | 100,572,200 |
| Apr 14, 2026 | 4.60 | 4.75 | 4.49 | 4.54 | 4.54 | -1.30% | 144,626,900 |
| Apr 13, 2026 | 4.38 | 4.62 | 4.36 | 4.60 | 4.60 | 5.50% | 181,554,718 |
| Apr 10, 2026 | 4.41 | 4.47 | 4.35 | 4.36 | 4.36 | -0.91% | 98,730,060 |
| Apr 9, 2026 | 4.56 | 4.56 | 4.37 | 4.40 | 4.40 | -3.72% | 141,789,200 |
| Apr 8, 2026 | 4.65 | 4.69 | 4.54 | 4.57 | 4.57 | -2.35% | 174,750,000 |
| Apr 7, 2026 | 4.47 | 4.79 | 4.39 | 4.68 | 4.68 | 1.08% | 191,009,000 |
| Apr 3, 2026 | 4.97 | 4.97 | 4.63 | 4.63 | 4.63 | -9.92% | 185,402,800 |
| Apr 2, 2026 | 5.28 | 5.68 | 5.14 | 5.14 | 5.14 | -9.98% | 301,645,049 |
| Apr 1, 2026 | 5.89 | 5.98 | 5.71 | 5.71 | 5.71 | -9.94% | 178,598,000 |
| Mar 31, 2026 | 5.69 | 6.63 | 5.69 | 6.34 | 6.34 | 0.32% | 383,643,500 |
| Mar 30, 2026 | 6.99 | 7.26 | 6.18 | 6.32 | 6.32 | -4.24% | 466,502,500 |
| Mar 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 10.00% | 42,498,090 |
| Mar 26, 2026 | 5.31 | 6.00 | 5.20 | 6.00 | 6.00 | 10.09% | 199,578,300 |
| Mar 25, 2026 | 5.02 | 5.65 | 4.99 | 5.45 | 5.45 | 5.42% | 236,347,200 |
| Mar 24, 2026 | 4.92 | 5.32 | 4.75 | 5.17 | 5.17 | 1.77% | 223,034,100 |
| Mar 23, 2026 | 4.59 | 5.36 | 4.53 | 5.08 | 5.08 | 4.10% | 264,172,500 |
| Mar 20, 2026 | 4.40 | 4.88 | 4.36 | 4.88 | 4.88 | 9.91% | 232,030,800 |
| Mar 19, 2026 | 4.33 | 4.51 | 4.30 | 4.44 | 4.44 | 2.07% | 59,297,000 |
| Mar 18, 2026 | 4.29 | 4.40 | 4.27 | 4.35 | 4.35 | 1.16% | 36,094,560 |
| Mar 17, 2026 | 4.24 | 4.35 | 4.20 | 4.30 | 4.30 | 1.42% | 40,609,180 |
| Mar 16, 2026 | 4.33 | 4.38 | 4.21 | 4.24 | 4.24 | -2.53% | 49,072,600 |
| Mar 13, 2026 | 4.55 | 4.55 | 4.33 | 4.35 | 4.35 | -4.61% | 74,781,560 |
| Mar 12, 2026 | 4.37 | 4.57 | 4.36 | 4.56 | 4.56 | 3.64% | 99,935,500 |
| Mar 11, 2026 | 4.33 | 4.40 | 4.23 | 4.40 | 4.40 | 1.62% | 60,491,160 |
| Mar 10, 2026 | 4.28 | 4.42 | 4.25 | 4.33 | 4.33 | 0.46% | 56,538,080 |
| Mar 9, 2026 | 4.26 | 4.35 | 4.23 | 4.31 | 4.31 | 0.70% | 49,769,910 |
| 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 |