Skip to main content
Gansu Energy Chemical Co., Ltd. (SHE:000552)
China flag China · Delayed Price · Currency is CNY
2.910
+0.070 (2.46%)
Apr 29, 2026, 11:54 AM CST

Gansu Energy Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.742.852.732.842.843.65%144,857,500
Apr 27, 20262.712.762.692.742.740.74%102,147,000
Apr 24, 20262.642.852.632.722.723.03%156,004,100
Apr 23, 20262.622.672.602.642.640.76%96,075,780
Apr 22, 20262.742.742.622.622.62-5.42%170,911,500
Apr 21, 20262.542.792.522.772.779.06%253,180,100
Apr 20, 20262.612.622.512.542.54-4.51%154,100,900
Apr 17, 20263.033.032.662.662.66-3.27%258,518,200
Apr 1, 20262.662.852.632.752.754.17%139,636,000
Mar 31, 20262.752.782.632.642.64-5.04%150,297,300
Mar 30, 20262.832.962.772.782.78-0.71%154,304,700
Mar 27, 20262.812.872.782.802.80-0.71%104,305,900
Mar 26, 20262.862.882.772.822.82-2.08%119,231,100
Mar 25, 20262.752.922.692.882.883.23%187,485,500
Mar 24, 20262.702.802.682.792.792.20%137,045,000
Mar 23, 20262.782.842.712.732.73-0.36%185,747,200
Mar 20, 20262.732.802.702.742.74-0.36%82,543,020
Mar 19, 20262.782.822.732.752.750.36%98,047,230
Mar 18, 20262.782.832.712.742.74-1.44%86,698,960
Mar 17, 20262.792.852.782.782.78-1.07%90,240,000
Mar 16, 20262.852.922.792.812.81-1.06%129,877,000
Mar 13, 20262.872.922.822.842.84-0.35%157,591,200
Mar 12, 20262.822.872.782.852.852.52%176,062,200
Mar 11, 20262.652.802.602.782.784.91%170,978,400
Mar 10, 20262.722.792.642.652.65-5.02%169,476,200
Mar 9, 20262.772.882.762.792.794.49%268,378,800
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