Skip to main content
Guangzhou Guanggang Gases & Energy Co.,Ltd. (SHA:688548)
China flag China · Delayed Price · Currency is CNY
30.78
-1.01 (-3.18%)
Apr 28, 2026, 4:00 PM EDT

SHA:688548 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202630.0034.8030.0031.7931.795.23%49,425,570
Apr 24, 202630.0032.3729.5030.2130.210.53%42,150,490
Apr 23, 202630.3630.6829.2030.0530.050.77%33,969,800
Apr 22, 202630.0030.9028.8029.8229.821.08%35,332,760
Apr 21, 202626.3929.9426.2029.5029.5012.25%49,018,860
Apr 20, 202625.3626.5324.4226.2826.283.79%35,529,300
Apr 17, 202625.5125.7025.0625.3225.32-2.65%19,409,290
Apr 16, 202624.1526.2523.8226.0126.019.01%37,433,910
Apr 15, 202625.0025.2023.3523.8623.86-2.13%21,454,780
Apr 14, 202623.5224.8823.1524.3824.383.17%22,327,300
Apr 13, 202623.6724.3923.0123.6323.63-1.25%18,436,850
Apr 10, 202623.9024.6223.7823.9323.93-1.24%15,294,900
Apr 9, 202624.1724.8023.8624.2324.23-1.26%18,698,920
Apr 8, 202622.8224.8022.3824.5424.544.43%38,230,552
Apr 7, 202623.2824.4423.1323.5023.501.95%20,848,303
Apr 3, 202623.2723.6322.7023.0523.050.70%18,068,670
Apr 2, 202622.1823.1822.1222.8922.893.15%22,296,040
Apr 1, 202622.3522.5921.2822.1922.19-0.27%28,057,456
Mar 31, 202623.3023.5022.0322.2522.25-5.72%25,594,060
Mar 30, 202624.3624.3923.0623.6023.60-0.34%24,460,700
Mar 27, 202623.0024.4022.7523.6823.683.68%27,525,747
Mar 26, 202622.7123.6522.3922.8422.840.35%25,718,090
Mar 25, 202622.6823.0922.2022.7622.76-0.39%26,516,097
Mar 24, 202623.0123.2022.0222.8522.85-3.18%30,145,730
Mar 23, 202623.1125.6523.0323.6023.601.59%41,031,750
Mar 20, 202623.5824.4423.1523.2323.23-2.23%25,853,132
Mar 19, 202623.5024.3822.8023.7623.762.19%33,834,320
Mar 18, 202623.5123.8023.0623.2523.25-0.60%18,405,181
Mar 17, 202624.3624.4323.2523.3923.39-4.37%27,739,910
Mar 16, 202625.5026.5724.1324.4624.46-4.19%38,776,860
Mar 13, 202627.5828.0225.2325.5325.53-3.48%38,853,840
Mar 12, 202625.0327.1524.7026.4526.456.61%38,089,630
Mar 11, 202625.3025.7624.4524.8124.81-1.90%24,473,433
Mar 10, 202624.7925.8224.4225.2925.291.00%29,679,760
Mar 9, 202626.9026.9724.2525.0425.04-2.95%46,622,720
Mar 6, 202626.1827.3325.6825.8025.80-1.94%23,380,977
Mar 5, 202626.7527.5825.8226.3126.31-0.42%31,993,465
Mar 4, 202628.1428.5025.1226.4226.42-2.58%52,457,000
Mar 3, 202627.5030.0027.0027.1227.12-0.18%51,728,760
Mar 2, 202625.2027.4025.1527.1727.175.72%22,521,590
Feb 27, 202624.8626.1624.0025.7025.702.43%15,332,340
Feb 26, 202624.9625.2224.1325.0925.090.28%15,341,760
Feb 25, 202623.5226.3822.8325.0225.026.65%27,521,420
Feb 24, 202624.2524.4223.4523.4623.46-3.14%15,637,540
Feb 13, 202623.0024.6322.4024.2224.223.73%22,772,240
Feb 12, 202621.9323.7921.5223.3523.356.48%26,199,700
Feb 11, 202621.5822.4021.3421.9321.931.95%20,715,260
Feb 10, 202621.2021.8320.7321.5121.511.18%23,846,920
Feb 9, 202621.2521.9220.6521.2621.262.61%27,574,120
Feb 6, 202620.0021.2219.7220.7220.722.47%30,939,300
Feb 5, 202620.0420.3219.4320.2220.220.30%18,892,910
Feb 4, 202620.3020.6019.9020.1620.16-1.51%16,821,870
Feb 3, 202619.2920.5619.1820.4720.477.17%32,934,710
Feb 2, 202620.0620.1019.0119.1019.10-5.12%22,195,150
Jan 30, 202620.4020.6819.6420.1320.13-0.10%23,354,340
Jan 29, 202620.9321.2620.0420.1520.15-3.22%26,467,960
Jan 28, 202621.3021.4520.4020.8220.82-1.79%36,230,460
Jan 27, 202621.3521.9021.0021.2021.20-1.44%29,987,430
Jan 26, 202621.8221.8921.0221.5121.51-2.27%29,734,957
Jan 23, 202621.7322.3221.5022.0122.011.06%41,918,980
Jan 22, 202623.3023.8321.4321.7821.78-6.44%51,549,880
Jan 21, 202622.2725.0022.0023.2823.283.01%45,090,150
Jan 20, 202621.6023.3020.7022.6022.605.12%47,132,330
Jan 19, 202620.6022.6220.6021.5021.50-2.23%42,765,990
Jan 16, 202620.6622.2019.8221.9921.9910.50%44,652,900
Jan 15, 202619.4620.6619.4619.9019.90-0.60%31,778,490
Jan 14, 202619.2720.5719.2320.0220.022.88%37,007,330
Jan 13, 202618.9619.9918.4019.4619.46-0.46%33,911,550
Jan 12, 202618.6319.6018.2619.5519.554.77%39,900,600
Jan 9, 202618.5819.0418.2018.6618.66-1.79%33,594,440
Jan 8, 202618.3019.1617.5119.0019.004.86%60,563,730
Jan 7, 202615.2718.1215.1018.1218.1220.00%60,041,241
Jan 6, 202615.2815.6915.0115.1015.10-1.50%15,342,782
Jan 5, 202614.6815.3514.5515.3315.335.43%27,660,570
Dec 31, 202514.1414.6314.0514.5414.543.49%15,845,170
Dec 30, 202514.1514.3413.9314.0514.05-1.06%9,593,996
Dec 29, 202514.2814.4414.0214.2014.20-0.91%13,529,300
Dec 26, 202514.4314.9814.3014.3314.33-1.24%15,629,810
Dec 25, 202514.4914.7814.3014.5114.51-0.55%13,356,460
Dec 24, 202514.1614.6514.0814.5914.591.67%23,871,680
Dec 23, 202513.3414.8913.2514.3514.357.89%41,632,330
Dec 22, 202513.0313.6513.0013.3013.302.70%22,745,690
Dec 19, 202512.9213.0312.7812.9512.950.78%6,413,625
Dec 18, 202512.8913.1312.8412.8512.85-0.93%6,875,401
Dec 17, 202512.8513.1612.6512.9712.97-0.54%7,085,241
Dec 16, 202513.3413.3412.8413.0413.04-1.58%9,133,470
Dec 15, 202512.9313.5512.8513.2513.253.19%18,814,850
Dec 12, 202512.2412.9012.2312.8412.844.99%13,189,440
Dec 11, 202512.6512.7712.2012.2312.23-3.17%9,869,756
Dec 10, 202512.5312.7512.4212.6312.630.48%6,569,560
Dec 9, 202512.6312.8812.5612.5712.57-0.48%6,809,831
Dec 8, 202512.7012.7312.4312.6312.630.80%5,762,837
Dec 5, 202512.5212.6112.3112.5312.530.56%4,755,163
Dec 4, 202512.3812.5512.2412.4612.460.65%8,345,462
Dec 3, 202512.5612.6112.3112.3812.38-1.35%5,557,030
Dec 2, 202512.6212.8712.5112.5512.55-0.87%5,537,925
Dec 1, 202512.7712.7812.5012.6612.66-0.78%6,705,409
Nov 28, 202512.2312.8312.1512.7612.764.42%13,908,230
Nov 27, 202512.2612.5012.1812.2212.220.16%6,662,341
Nov 26, 202512.2012.4112.1212.2012.200.08%5,302,759