Skip to main content
Gansu Energy Chemical Co., Ltd. (SHE:000552)
China flag China · Delayed Price · Currency is CNY
2.670
+0.030 (1.14%)
At close: Mar 6, 2026

Gansu Energy Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.622.682.592.672.671.14%86,510,660
Mar 5, 20262.652.672.582.642.64-0.38%116,379,600
Mar 4, 20262.642.672.562.652.65-0.75%152,556,700
Mar 3, 20262.652.722.602.672.671.14%197,771,525
Mar 2, 20262.692.742.612.642.640.76%141,864,400
Feb 27, 20262.522.642.522.622.623.56%107,439,900
Feb 26, 20262.562.592.522.532.53-0.78%66,228,300
Feb 25, 20262.522.612.522.552.551.19%96,101,970
Feb 24, 20262.482.542.472.522.522.86%73,524,398
Feb 13, 20262.492.512.442.452.45-2.00%54,217,700
Feb 12, 20262.522.542.492.502.50-0.79%54,627,210
Feb 11, 20262.502.542.472.522.521.20%64,578,602
Feb 10, 20262.472.522.442.492.490.81%61,018,140
Feb 9, 20262.492.502.462.472.47-47,516,800
Feb 6, 20262.472.502.442.472.47-0.40%54,938,790
Feb 5, 20262.502.512.462.482.48-2.36%88,024,604
Feb 4, 20262.412.542.412.542.545.83%129,951,693
Feb 3, 20262.392.432.362.402.401.69%60,530,740
Feb 2, 20262.462.462.352.362.36-4.84%97,927,345
Jan 30, 20262.492.592.462.482.48-0.80%100,581,400
Jan 29, 20262.482.512.462.502.500.40%98,688,480
Jan 28, 20262.382.502.372.492.494.62%137,262,900
Jan 27, 20262.432.432.362.382.38-2.46%68,710,960
Jan 26, 20262.412.442.392.442.441.67%75,573,880
Jan 23, 20262.402.412.382.402.40-62,934,750
Jan 22, 20262.342.412.332.402.402.56%94,013,820
Jan 21, 20262.362.362.332.342.34-0.85%42,047,200
Jan 20, 20262.342.362.332.362.360.85%45,702,400
Jan 19, 20262.312.342.312.342.341.30%32,496,400
Jan 16, 20262.332.352.312.312.31-1.28%42,934,500
Jan 15, 20262.352.362.332.342.34-0.43%34,240,717
Jan 14, 20262.362.382.352.352.35-0.84%62,075,541
Jan 13, 20262.382.382.362.372.37-0.42%52,113,450
Jan 12, 20262.382.392.352.382.38-0.42%72,961,290
Jan 9, 20262.382.402.372.392.390.42%62,877,254
Jan 8, 20262.402.412.372.382.38-0.42%57,837,410
Jan 7, 20262.382.402.352.392.391.27%81,251,510
Jan 6, 20262.342.372.332.362.360.85%49,907,920
Jan 5, 20262.322.342.312.342.341.30%34,385,240
Dec 31, 20252.332.342.302.312.31-0.86%27,968,540
Dec 30, 20252.342.352.322.332.33-0.85%38,288,170
Dec 29, 20252.352.372.342.352.35-32,688,750
Dec 26, 20252.352.372.342.352.35-31,027,000
Dec 25, 20252.352.362.342.352.35-23,977,800
Dec 24, 20252.342.362.322.352.350.43%26,989,160
Dec 23, 20252.382.382.342.342.34-1.27%29,295,200
Dec 22, 20252.372.382.362.372.370.42%28,162,377
Dec 19, 20252.352.382.342.362.360.43%34,724,150
Dec 18, 20252.352.372.342.352.350.43%31,911,450
Dec 17, 20252.322.352.302.342.340.43%35,413,820
Dec 16, 20252.362.362.312.332.33-0.85%37,677,510
Dec 15, 20252.342.372.342.352.350.43%37,235,356
Dec 12, 20252.392.392.342.342.34-1.68%40,865,060
Dec 11, 20252.412.422.372.382.38-1.65%39,810,220
Dec 10, 20252.412.422.392.422.420.41%30,042,040
Dec 9, 20252.452.452.412.412.41-1.63%40,844,210
Dec 8, 20252.482.482.442.452.45-1.21%48,063,100
Dec 5, 20252.472.482.452.482.480.40%39,674,110
Dec 4, 20252.502.502.462.472.47-1.20%41,730,550
Dec 3, 20252.492.512.482.502.50-43,284,930
Dec 2, 20252.512.512.472.502.50-44,056,670
Dec 1, 20252.492.512.482.502.500.81%48,011,560
Nov 28, 20252.472.492.462.482.48-49,414,340
Nov 27, 20252.482.492.462.482.480.40%30,945,290
Nov 26, 20252.472.512.472.472.47-0.40%39,088,600
Nov 25, 20252.492.502.472.482.480.40%49,049,796
Nov 24, 20252.492.502.452.472.47-57,790,200
Nov 21, 20252.602.602.472.472.47-5.00%93,124,530
Nov 20, 20252.652.662.602.602.60-1.89%41,986,610
Nov 19, 20252.642.662.612.652.65-47,842,660
Nov 18, 20252.752.752.632.652.65-3.64%85,501,510
Nov 17, 20252.732.772.712.752.750.73%74,806,500
Nov 14, 20252.732.752.722.732.73-58,675,700
Nov 13, 20252.702.742.682.732.731.11%60,859,900
Nov 12, 20252.702.732.692.702.70-57,839,250
Nov 11, 20252.722.732.672.702.70-0.74%61,161,400
Nov 10, 20252.722.752.702.722.720.37%53,194,500
Nov 7, 20252.692.732.692.712.710.37%66,952,740
Nov 6, 20252.682.722.662.702.700.75%77,846,680
Nov 5, 20252.622.702.612.682.681.52%77,787,410
Nov 4, 20252.632.662.622.642.640.38%57,599,710
Nov 3, 20252.612.642.602.632.631.54%55,228,660
Oct 31, 20252.622.642.582.592.59-1.89%81,275,230
Oct 30, 20252.662.682.622.642.64-1.12%77,890,480
Oct 29, 20252.612.682.592.672.672.30%72,902,510
Oct 28, 20252.632.642.602.612.61-1.14%61,912,130
Oct 27, 20252.652.672.592.642.64-86,802,150
Oct 24, 20252.722.752.642.642.64-3.30%125,554,600
Oct 23, 20252.682.782.672.732.732.25%166,376,300
Oct 22, 20252.682.702.652.672.67-0.74%79,698,900
Oct 21, 20252.672.712.622.692.69-122,283,600
Oct 20, 20252.652.692.622.692.692.28%149,868,400
Oct 17, 20252.622.672.612.632.630.38%98,785,910
Oct 16, 20252.602.642.582.622.620.77%80,762,310
Oct 15, 20252.602.632.582.602.60-59,246,700
Oct 14, 20252.582.632.562.602.601.17%92,009,950
Oct 13, 20252.552.582.522.572.57-0.77%53,469,700
Oct 10, 20252.562.612.552.592.591.17%64,664,890
Oct 9, 20252.512.572.502.562.562.40%56,473,900
Sep 30, 20252.512.522.492.502.50-0.79%32,148,060