Skip to main content
Guoguang Electric Company Limited (SHE:002045)
China flag China · Delayed Price · Currency is CNY
12.91
-0.13 (-1.00%)
At close: Mar 9, 2026

Guoguang Electric Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202612.9613.0512.9013.0413.040.38%6,322,885
Mar 5, 202612.9813.1612.9412.9912.991.64%10,537,890
Mar 4, 202612.9813.1212.7012.7812.78-2.07%10,985,730
Mar 3, 202613.5713.6513.0013.0513.05-3.83%18,110,570
Mar 2, 202613.8513.9113.5513.5713.57-3.28%15,496,800
Feb 27, 202613.7814.0313.7114.0314.031.74%14,494,010
Feb 26, 202613.9013.9513.7613.7913.79-0.93%9,088,300
Feb 25, 202613.8814.0113.8813.9213.92-0.07%9,430,613
Feb 24, 202613.8814.0013.7513.9313.931.60%8,401,750
Feb 13, 202613.8113.9213.7013.7113.71-0.87%7,108,562
Feb 12, 202613.8913.9313.7813.8313.83-0.36%7,077,626
Feb 11, 202613.9514.0413.8813.8813.88-0.72%6,925,966
Feb 10, 202614.0014.0813.9413.9813.98-0.36%7,325,037
Feb 9, 202614.0114.1013.9314.0314.030.86%8,907,426
Feb 6, 202613.8514.0513.7313.9113.91-0.22%10,892,800
Feb 5, 202613.7013.9413.7013.9413.941.09%9,081,863
Feb 4, 202613.8513.8513.6713.7913.790.15%7,399,679
Feb 3, 202613.6813.7913.6313.7713.771.55%8,189,100
Feb 2, 202613.7013.9013.5113.5613.56-1.74%9,601,087
Jan 30, 202613.8113.9413.6513.8013.80-0.43%10,708,030
Jan 29, 202613.9114.1513.7613.8613.86-0.72%14,262,140
Jan 28, 202614.1514.2613.9513.9613.96-1.62%12,911,530
Jan 27, 202614.0514.2813.8114.1914.19-0.77%17,857,961
Jan 26, 202614.7714.7914.2614.3014.30-3.38%20,589,440
Jan 23, 202614.6614.8214.6214.8014.800.89%16,334,202
Jan 22, 202614.8414.9214.6614.6714.67-0.74%13,469,390
Jan 21, 202614.7415.0714.6214.7814.78-0.67%16,028,130
Jan 20, 202614.8015.1714.5614.8814.880.95%22,482,210
Jan 19, 202614.7514.8414.6014.7414.74-0.81%14,468,290
Jan 16, 202615.2715.3014.8314.8614.86-2.43%28,520,953
Jan 15, 202615.2915.8515.0915.2315.23-1.93%29,921,597
Jan 14, 202615.1115.9815.0515.5315.531.70%52,473,630
Jan 13, 202615.3916.3814.9015.2715.27-0.72%56,738,680
Jan 12, 202614.8715.4014.8415.3815.384.13%38,532,820
Jan 9, 202614.5514.7814.4714.7714.772.00%23,598,132
Jan 8, 202614.2414.5714.2214.4814.481.26%15,788,370
Jan 7, 202614.5714.6014.2614.3014.30-1.79%17,568,346
Jan 6, 202614.4314.6114.3614.5614.561.11%21,015,840
Jan 5, 202614.1014.4014.1014.4014.401.62%19,652,190
Dec 31, 202514.4714.5914.0314.1714.171.29%22,119,610
Dec 30, 202513.9014.1713.8113.9913.990.36%11,027,310
Dec 29, 202514.0914.1013.9213.9413.94-0.71%8,914,201
Dec 26, 202514.0914.1413.9214.0414.04-0.57%13,330,370
Dec 25, 202514.2414.2414.0114.1214.12-0.70%12,750,930
Dec 24, 202513.9114.2513.9114.2214.221.94%16,580,380
Dec 23, 202514.0014.1413.8313.9513.95-0.36%11,209,709
Dec 22, 202514.1114.1713.9714.0014.000.21%10,881,040
Dec 19, 202513.7914.1413.7913.9713.971.60%11,938,720
Dec 18, 202513.8213.9613.7413.7513.75-1.22%10,484,680
Dec 17, 202513.8013.9713.5813.9213.920.87%10,896,770
Dec 16, 202514.0714.1613.7613.8013.80-2.06%12,385,770
Dec 15, 202514.2514.3114.0614.0914.09-0.98%9,729,189
Dec 12, 202514.1714.3514.0014.2314.230.92%10,542,600
Dec 11, 202514.4314.4814.0814.1014.10-1.81%12,885,610
Dec 10, 202514.5614.6314.2914.3614.36-1.58%15,100,230
Dec 9, 202514.7414.8514.5714.5914.59-1.82%12,401,400
Dec 8, 202514.7214.9714.6414.8614.860.95%16,791,100
Dec 5, 202514.4714.8814.2914.7214.721.52%15,310,324
Dec 4, 202514.7514.8114.3714.5014.50-2.16%14,148,350
Dec 3, 202515.2315.2714.7214.8214.82-3.20%22,059,900
Dec 2, 202515.3115.5815.2015.3115.31-2.11%29,808,220
Dec 1, 202514.6515.8014.6015.6415.646.11%56,072,720
Nov 28, 202514.8515.0914.6214.7414.74-1.07%26,338,570
Nov 27, 202514.5415.3014.4614.9014.902.48%33,821,700
Nov 26, 202514.2514.9714.2514.5414.541.25%23,775,100
Nov 25, 202514.0414.4313.9814.3614.362.21%16,861,360
Nov 24, 202513.7814.2313.6114.0514.051.96%14,141,000
Nov 21, 202514.0714.2713.7713.7813.78-3.43%14,634,300
Nov 20, 202514.4714.5314.2514.2714.27-0.83%10,335,460
Nov 19, 202514.7414.7714.3514.3914.39-1.51%10,132,710
Nov 18, 202514.7414.7714.4314.6114.61-1.22%15,840,790
Nov 17, 202514.6814.8014.6814.7914.790.54%8,926,824
Nov 14, 202514.7314.8814.6514.7114.71-0.61%12,211,040
Nov 13, 202514.7215.0414.7114.8014.800.14%14,298,900
Nov 12, 202515.2015.2014.7414.7814.78-3.15%18,888,220
Nov 11, 202515.2015.2715.1615.2615.260.46%11,419,120
Nov 10, 202515.5215.6015.1515.1915.19-2.69%24,395,390
Nov 7, 202515.6215.9015.5515.6115.61-0.38%13,890,520
Nov 6, 202515.6815.7915.6215.6715.67-0.57%12,590,200
Nov 5, 202515.6115.8815.5215.7615.76-0.13%15,998,960
Nov 4, 202515.9615.9615.7115.7815.78-1.13%12,163,810
Nov 3, 202515.8016.0515.6615.9615.960.76%16,792,430
Oct 31, 202515.7015.9415.6015.8415.840.19%20,186,750
Oct 30, 202515.7116.2315.5815.8115.810.64%27,497,880
Oct 29, 202515.7415.7915.6115.7115.71-0.32%17,076,500
Oct 28, 202515.5915.8815.5915.7615.76-3.08%29,288,940
Oct 27, 202516.1516.3116.1016.2616.261.75%24,060,090
Oct 24, 202515.8616.0715.8015.9815.980.82%17,577,270
Oct 23, 202515.8715.9015.6215.8515.85-1.06%16,373,810
Oct 22, 202515.8516.1115.7016.0216.020.12%19,971,010
Oct 21, 202515.7116.0715.6016.0016.002.56%25,578,760
Oct 20, 202515.8915.9515.5215.6015.60-0.45%22,392,290
Oct 17, 202516.9016.9715.6615.6715.67-6.89%47,570,890
Oct 16, 202517.3317.3516.7016.8316.83-2.83%31,219,240
Oct 15, 202516.8017.6016.5717.3217.322.97%41,496,480
Oct 14, 202517.6617.7016.7116.8216.82-3.11%46,237,190
Oct 13, 202516.7517.4816.4117.3617.36-3.39%50,562,770
Oct 10, 202518.0518.5217.9017.9717.97-2.60%64,182,820
Oct 9, 202518.0619.0018.0318.4518.450.87%129,177,400
Sep 30, 202516.6818.2916.6818.2918.299.98%96,842,920