Skip to main content
Geo-Jade Petroleum Corporation (SHA:600759)
China flag China · Delayed Price · Currency is CNY
8.32
+0.08 (0.97%)
At close: Mar 9, 2026

Geo-Jade Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.069.068.308.328.320.97%1,252,566,000
Mar 6, 20267.888.557.888.248.24-5.29%976,928,500
Mar 5, 20268.249.097.788.708.705.33%1,472,263,000
Mar 4, 20268.268.268.038.268.269.99%658,077,900
Mar 3, 20267.517.517.517.517.519.96%30,502,080
Mar 2, 20266.836.836.836.836.839.98%51,573,410
Feb 27, 20266.066.466.026.216.212.31%635,385,400
Feb 26, 20265.976.515.966.076.071.68%961,074,800
Feb 25, 20265.475.975.465.975.979.94%939,399,745
Feb 24, 20265.305.435.305.435.439.92%206,297,300
Feb 13, 20265.005.074.824.944.94-3.14%376,171,060
Feb 12, 20265.405.685.105.105.10-5.20%566,320,000
Feb 11, 20265.305.555.195.385.382.09%612,719,400
Feb 10, 20265.515.555.185.275.27-2.41%559,853,500
Feb 9, 20265.605.665.275.405.40-1.82%792,677,300
Feb 6, 20264.505.504.505.505.5010.00%864,084,300
Feb 5, 20264.935.294.935.005.001.83%716,894,100
Feb 4, 20264.564.914.464.914.9110.09%719,051,600
Feb 3, 20264.424.554.424.464.46-9.16%378,679,100
Feb 2, 20264.914.914.914.914.91-9.91%72,613,500
Jan 30, 20265.846.245.385.455.45-4.22%1,052,950,423
Jan 29, 20265.485.695.125.695.6910.06%855,693,769
Jan 28, 20264.855.174.755.175.1710.00%887,154,751
Jan 27, 20264.775.084.604.704.70-2.89%851,595,700
Jan 26, 20264.524.844.464.844.8410.00%846,177,600
Jan 23, 20264.274.614.204.404.403.53%976,224,100
Jan 22, 20263.864.253.854.254.2510.10%441,981,500
Jan 21, 20263.503.863.473.863.869.97%495,148,600
Jan 20, 20263.393.573.303.513.513.54%383,632,873
Jan 19, 20263.313.423.283.393.390.89%273,004,494
Jan 16, 20263.493.493.233.363.36-5.62%497,845,300
Jan 15, 20263.663.713.543.563.56-5.07%501,803,900
Jan 14, 20263.573.883.513.753.754.75%777,155,900
Jan 13, 20263.583.843.533.583.58-0.56%745,458,200
Jan 12, 20263.483.813.473.603.602.56%809,341,228
Jan 9, 20263.353.513.253.513.5110.03%797,805,200
Jan 8, 20263.213.303.163.193.19-1.85%386,972,600
Jan 7, 20263.213.323.173.253.25-2.69%611,233,141
Jan 6, 20263.013.343.003.343.349.87%812,169,700
Jan 5, 20263.423.433.013.043.04-2.56%801,934,300
Dec 31, 20253.273.313.053.123.12-3.70%451,236,500
Dec 30, 20253.403.463.203.243.24-3.57%863,361,400
Dec 29, 20253.143.363.123.363.3610.16%478,768,422
Dec 26, 20252.763.052.753.053.0510.11%534,333,800
Dec 25, 20252.832.862.752.772.77-2.12%224,331,653
Dec 24, 20252.872.902.782.832.83-2.08%344,724,300
Dec 23, 20252.993.062.872.892.89-1.37%696,213,800
Dec 22, 20252.662.932.662.932.9310.15%589,975,500
Dec 19, 20252.602.672.552.662.661.14%311,249,500
Dec 18, 20252.482.732.472.632.636.05%448,374,400
Dec 17, 20252.452.492.412.482.480.40%155,160,400
Dec 16, 20252.602.632.452.472.47-5.36%244,255,900
Dec 15, 20252.662.682.552.612.61-1.51%182,697,500
Dec 12, 20252.732.752.652.652.65-3.28%231,694,000
Dec 11, 20252.752.832.722.742.74-1.44%344,532,100
Dec 10, 20252.672.802.612.782.784.12%474,073,700
Dec 9, 20252.722.732.632.672.67-2.20%216,238,000
Dec 8, 20252.682.772.672.732.731.11%185,599,500
Dec 5, 20252.612.712.562.702.703.05%198,731,730
Dec 4, 20252.692.732.602.622.62-2.60%196,845,569
Dec 3, 20252.742.842.662.692.69-2.54%249,924,000
Dec 2, 20252.712.782.662.762.761.47%237,276,400
Dec 1, 20252.682.742.682.722.721.87%213,771,300
Nov 28, 20252.562.682.552.672.673.89%230,210,400
Nov 27, 20252.582.622.512.572.57-1.53%194,674,600
Nov 26, 20252.592.702.582.612.61-0.38%267,930,100
Nov 25, 20252.602.652.582.622.620.38%209,782,400
Nov 24, 20252.612.672.552.612.611.16%259,118,138
Nov 21, 20252.732.762.572.582.58-6.86%353,981,200
Nov 20, 20252.742.832.722.772.770.73%280,972,900
Nov 19, 20252.862.872.732.752.75-4.84%303,327,200
Nov 18, 20252.953.022.842.892.89-3.02%394,624,300
Nov 17, 20252.873.052.862.982.984.93%586,594,000
Nov 14, 20252.702.942.702.842.844.80%536,877,200
Nov 13, 20252.632.742.572.712.711.50%321,583,400
Nov 12, 20252.712.772.662.672.67-1.84%302,000,200
Nov 11, 20252.692.812.682.722.720.74%353,838,100
Nov 10, 20252.672.782.662.702.70-1.46%439,916,200
Nov 7, 20252.742.842.692.742.742.62%654,474,300
Nov 6, 20252.752.762.642.672.67-5.32%669,712,900
Nov 5, 20252.602.822.582.822.8210.16%682,860,300
Nov 4, 20252.592.692.532.562.56-1.92%688,755,900
Nov 3, 20252.372.612.372.612.6110.13%506,106,600
Oct 31, 20252.352.402.352.372.370.85%154,773,300
Oct 30, 20252.392.412.342.352.35-2.49%185,766,500
Oct 29, 20252.362.432.332.412.412.12%206,891,900
Oct 28, 20252.372.392.352.362.36-0.42%123,023,200
Oct 27, 20252.412.412.362.372.37-1.25%185,303,700
Oct 24, 20252.502.542.392.402.40-3.23%243,250,700
Oct 23, 20252.502.522.432.482.48-0.80%210,744,700
Oct 22, 20252.492.542.442.502.500.40%338,208,300
Oct 21, 20252.412.512.402.492.493.32%327,667,400
Oct 20, 20252.352.422.352.412.412.99%226,809,800
Oct 17, 20252.322.372.312.342.340.43%196,926,800
Oct 16, 20252.342.362.312.332.33-114,075,700
Oct 15, 20252.322.362.312.332.330.43%118,508,900
Oct 14, 20252.322.352.302.322.32-141,633,000
Oct 13, 20252.272.322.252.322.32-0.43%133,838,600
Oct 10, 20252.302.342.282.332.330.87%145,889,300
Oct 9, 20252.262.312.252.312.311.76%142,863,500