Guoguang Electric Company Limited (SHE:002045)
China
· Delayed Price · Currency is CNY 11.40
+0.09 (0.80%)
Apr 29, 2026, 3:04 PM CST
Guoguang Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.30 | 11.93 | 11.20 | 11.40 | 11.40 | 0.80% | 24,535,776 |
| Apr 28, 2026 | 11.45 | 11.73 | 11.30 | 11.31 | 11.31 | -3.83% | 32,326,788 |
| Apr 27, 2026 | 10.86 | 12.10 | 10.74 | 11.76 | 11.76 | 6.91% | 48,775,475 |
| Apr 24, 2026 | 11.23 | 11.32 | 10.86 | 11.00 | 11.00 | -2.48% | 14,395,180 |
| Apr 23, 2026 | 11.55 | 11.62 | 11.23 | 11.28 | 11.28 | -2.34% | 11,383,500 |
| Apr 22, 2026 | 11.38 | 11.66 | 11.20 | 11.55 | 11.55 | 1.40% | 15,826,400 |
| Apr 21, 2026 | 11.61 | 11.61 | 11.21 | 11.39 | 11.39 | -3.96% | 27,420,750 |
| Apr 20, 2026 | 11.75 | 11.94 | 11.73 | 11.86 | 11.86 | - | 9,698,001 |
| Apr 17, 2026 | 11.86 | 11.90 | 11.78 | 11.86 | 11.86 | -0.17% | 7,217,075 |
| Apr 16, 2026 | 11.85 | 11.90 | 11.82 | 11.88 | 11.88 | 0.34% | 5,996,700 |
| Apr 15, 2026 | 11.94 | 12.05 | 11.81 | 11.84 | 11.84 | -0.50% | 8,226,000 |
| Apr 14, 2026 | 12.00 | 12.00 | 11.82 | 11.90 | 11.90 | 0.59% | 6,176,600 |
| Apr 13, 2026 | 11.82 | 11.88 | 11.78 | 11.83 | 11.83 | -0.25% | 5,412,576 |
| Apr 10, 2026 | 11.86 | 12.02 | 11.81 | 11.86 | 11.86 | 1.02% | 8,641,799 |
| Apr 9, 2026 | 11.86 | 11.98 | 11.74 | 11.74 | 11.74 | -1.10% | 11,083,100 |
| Apr 8, 2026 | 11.69 | 11.89 | 11.63 | 11.87 | 11.87 | 3.58% | 10,813,450 |
| Apr 7, 2026 | 11.45 | 11.52 | 11.39 | 11.46 | 11.46 | 0.44% | 4,097,000 |
| Apr 3, 2026 | 11.60 | 11.66 | 11.40 | 11.41 | 11.41 | -1.30% | 4,721,500 |
| Apr 2, 2026 | 11.71 | 11.77 | 11.50 | 11.56 | 11.56 | -1.45% | 5,907,400 |
| Apr 1, 2026 | 11.74 | 11.77 | 11.62 | 11.73 | 11.73 | 1.47% | 5,724,178 |
| Mar 31, 2026 | 11.62 | 11.77 | 11.55 | 11.56 | 11.56 | -0.69% | 6,926,500 |
| Mar 30, 2026 | 11.51 | 11.64 | 11.43 | 11.64 | 11.64 | -0.34% | 5,952,500 |
| Mar 27, 2026 | 11.41 | 11.70 | 11.41 | 11.68 | 11.68 | 1.04% | 5,495,100 |
| Mar 26, 2026 | 11.77 | 11.85 | 11.47 | 11.56 | 11.56 | -1.70% | 7,478,210 |
| Mar 25, 2026 | 11.70 | 11.92 | 11.66 | 11.76 | 11.76 | 0.94% | 8,815,151 |
| Mar 24, 2026 | 11.53 | 11.65 | 11.28 | 11.65 | 11.65 | 2.92% | 9,890,354 |
| Mar 23, 2026 | 11.80 | 11.95 | 11.25 | 11.32 | 11.32 | -5.82% | 13,345,200 |
| Mar 20, 2026 | 12.42 | 12.50 | 12.02 | 12.02 | 12.02 | -3.06% | 10,412,700 |
| Mar 19, 2026 | 12.65 | 12.68 | 12.37 | 12.40 | 12.40 | -2.82% | 9,532,400 |
| Mar 18, 2026 | 12.78 | 12.84 | 12.67 | 12.76 | 12.76 | 0.24% | 6,790,801 |
| Mar 17, 2026 | 12.95 | 12.96 | 12.71 | 12.73 | 12.73 | -1.77% | 7,212,072 |
| Mar 16, 2026 | 12.77 | 12.97 | 12.75 | 12.96 | 12.96 | 1.09% | 6,222,000 |
| Mar 13, 2026 | 12.83 | 13.04 | 12.78 | 12.82 | 12.82 | -0.70% | 7,948,200 |
| Mar 12, 2026 | 13.04 | 13.11 | 12.89 | 12.91 | 12.91 | -1.22% | 6,429,214 |
| Mar 11, 2026 | 13.18 | 13.22 | 13.04 | 13.07 | 13.07 | -0.76% | 7,738,163 |
| Mar 10, 2026 | 13.02 | 13.22 | 13.01 | 13.17 | 13.17 | 2.01% | 8,135,684 |
| Mar 9, 2026 | 12.81 | 12.98 | 12.61 | 12.91 | 12.91 | -1.00% | 9,713,617 |
| Mar 6, 2026 | 12.96 | 13.05 | 12.90 | 13.04 | 13.04 | 0.38% | 6,322,885 |
| Mar 5, 2026 | 12.98 | 13.16 | 12.94 | 12.99 | 12.99 | 1.64% | 10,537,890 |
| Mar 4, 2026 | 12.98 | 13.12 | 12.70 | 12.78 | 12.78 | -2.07% | 10,985,730 |
| Mar 3, 2026 | 13.57 | 13.65 | 13.00 | 13.05 | 13.05 | -3.83% | 18,110,570 |
| Mar 2, 2026 | 13.85 | 13.91 | 13.55 | 13.57 | 13.57 | -3.28% | 15,496,800 |
| Feb 27, 2026 | 13.78 | 14.03 | 13.71 | 14.03 | 14.03 | 1.74% | 14,494,010 |
| Feb 26, 2026 | 13.90 | 13.95 | 13.76 | 13.79 | 13.79 | -0.93% | 9,088,300 |
| Feb 25, 2026 | 13.88 | 14.01 | 13.88 | 13.92 | 13.92 | -0.07% | 9,430,613 |
| Feb 24, 2026 | 13.88 | 14.00 | 13.75 | 13.93 | 13.93 | 1.60% | 8,401,750 |
| Feb 13, 2026 | 13.81 | 13.92 | 13.70 | 13.71 | 13.71 | -0.87% | 7,108,562 |
| Feb 12, 2026 | 13.89 | 13.93 | 13.78 | 13.83 | 13.83 | -0.36% | 7,077,626 |
| Feb 11, 2026 | 13.95 | 14.04 | 13.88 | 13.88 | 13.88 | -0.72% | 6,925,966 |
| Feb 10, 2026 | 14.00 | 14.08 | 13.94 | 13.98 | 13.98 | -0.36% | 7,325,037 |
| Feb 9, 2026 | 14.01 | 14.10 | 13.93 | 14.03 | 14.03 | 0.86% | 8,907,426 |
| Feb 6, 2026 | 13.85 | 14.05 | 13.73 | 13.91 | 13.91 | -0.22% | 10,892,800 |
| Feb 5, 2026 | 13.70 | 13.94 | 13.70 | 13.94 | 13.94 | 1.09% | 9,081,863 |
| Feb 4, 2026 | 13.85 | 13.85 | 13.67 | 13.79 | 13.79 | 0.15% | 7,399,679 |
| Feb 3, 2026 | 13.68 | 13.79 | 13.63 | 13.77 | 13.77 | 1.55% | 8,189,100 |
| Feb 2, 2026 | 13.70 | 13.90 | 13.51 | 13.56 | 13.56 | -1.74% | 9,601,087 |
| Jan 30, 2026 | 13.81 | 13.94 | 13.65 | 13.80 | 13.80 | -0.43% | 10,708,030 |
| Jan 29, 2026 | 13.91 | 14.15 | 13.76 | 13.86 | 13.86 | -0.72% | 14,262,140 |
| Jan 28, 2026 | 14.15 | 14.26 | 13.95 | 13.96 | 13.96 | -1.62% | 12,911,530 |
| Jan 27, 2026 | 14.05 | 14.28 | 13.81 | 14.19 | 14.19 | -0.77% | 17,857,961 |
| Jan 26, 2026 | 14.77 | 14.79 | 14.26 | 14.30 | 14.30 | -3.38% | 20,589,440 |
| Jan 23, 2026 | 14.66 | 14.82 | 14.62 | 14.80 | 14.80 | 0.89% | 16,334,202 |
| Jan 22, 2026 | 14.84 | 14.92 | 14.66 | 14.67 | 14.67 | -0.74% | 13,469,390 |
| Jan 21, 2026 | 14.74 | 15.07 | 14.62 | 14.78 | 14.78 | -0.67% | 16,028,130 |
| Jan 20, 2026 | 14.80 | 15.17 | 14.56 | 14.88 | 14.88 | 0.95% | 22,482,210 |
| Jan 19, 2026 | 14.75 | 14.84 | 14.60 | 14.74 | 14.74 | -0.81% | 14,468,290 |
| Jan 16, 2026 | 15.27 | 15.30 | 14.83 | 14.86 | 14.86 | -2.43% | 28,520,953 |
| Jan 15, 2026 | 15.29 | 15.85 | 15.09 | 15.23 | 15.23 | -1.93% | 29,921,597 |
| Jan 14, 2026 | 15.11 | 15.98 | 15.05 | 15.53 | 15.53 | 1.70% | 52,473,630 |
| Jan 13, 2026 | 15.39 | 16.38 | 14.90 | 15.27 | 15.27 | -0.72% | 56,738,680 |
| Jan 12, 2026 | 14.87 | 15.40 | 14.84 | 15.38 | 15.38 | 4.13% | 38,532,820 |
| Jan 9, 2026 | 14.55 | 14.78 | 14.47 | 14.77 | 14.77 | 2.00% | 23,598,132 |
| Jan 8, 2026 | 14.24 | 14.57 | 14.22 | 14.48 | 14.48 | 1.26% | 15,788,370 |
| Jan 7, 2026 | 14.57 | 14.60 | 14.26 | 14.30 | 14.30 | -1.79% | 17,568,346 |
| Jan 6, 2026 | 14.43 | 14.61 | 14.36 | 14.56 | 14.56 | 1.11% | 21,015,840 |
| Jan 5, 2026 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | 1.62% | 19,652,190 |
| Dec 31, 2025 | 14.47 | 14.59 | 14.03 | 14.17 | 14.17 | 1.29% | 22,119,610 |
| Dec 30, 2025 | 13.90 | 14.17 | 13.81 | 13.99 | 13.99 | 0.36% | 11,027,310 |
| Dec 29, 2025 | 14.09 | 14.10 | 13.92 | 13.94 | 13.94 | -0.71% | 8,914,201 |
| Dec 26, 2025 | 14.09 | 14.14 | 13.92 | 14.04 | 14.04 | -0.57% | 13,330,370 |
| Dec 25, 2025 | 14.24 | 14.24 | 14.01 | 14.12 | 14.12 | -0.70% | 12,750,930 |
| Dec 24, 2025 | 13.91 | 14.25 | 13.91 | 14.22 | 14.22 | 1.94% | 16,580,380 |
| Dec 23, 2025 | 14.00 | 14.14 | 13.83 | 13.95 | 13.95 | -0.36% | 11,209,709 |
| Dec 22, 2025 | 14.11 | 14.17 | 13.97 | 14.00 | 14.00 | 0.21% | 10,881,040 |
| Dec 19, 2025 | 13.79 | 14.14 | 13.79 | 13.97 | 13.97 | 1.60% | 11,938,720 |
| Dec 18, 2025 | 13.82 | 13.96 | 13.74 | 13.75 | 13.75 | -1.22% | 10,484,680 |
| Dec 17, 2025 | 13.80 | 13.97 | 13.58 | 13.92 | 13.92 | 0.87% | 10,896,770 |
| Dec 16, 2025 | 14.07 | 14.16 | 13.76 | 13.80 | 13.80 | -2.06% | 12,385,770 |
| Dec 15, 2025 | 14.25 | 14.31 | 14.06 | 14.09 | 14.09 | -0.98% | 9,729,189 |
| Dec 12, 2025 | 14.17 | 14.35 | 14.00 | 14.23 | 14.23 | 0.92% | 10,542,600 |
| Dec 11, 2025 | 14.43 | 14.48 | 14.08 | 14.10 | 14.10 | -1.81% | 12,885,610 |
| Dec 10, 2025 | 14.56 | 14.63 | 14.29 | 14.36 | 14.36 | -1.58% | 15,100,230 |
| Dec 9, 2025 | 14.74 | 14.85 | 14.57 | 14.59 | 14.59 | -1.82% | 12,401,400 |
| Dec 8, 2025 | 14.72 | 14.97 | 14.64 | 14.86 | 14.86 | 0.95% | 16,791,100 |
| Dec 5, 2025 | 14.47 | 14.88 | 14.29 | 14.72 | 14.72 | 1.52% | 15,310,324 |
| Dec 4, 2025 | 14.75 | 14.81 | 14.37 | 14.50 | 14.50 | -2.16% | 14,148,350 |
| Dec 3, 2025 | 15.23 | 15.27 | 14.72 | 14.82 | 14.82 | -3.20% | 22,059,900 |
| Dec 2, 2025 | 15.31 | 15.58 | 15.20 | 15.31 | 15.31 | -2.11% | 29,808,220 |
| Dec 1, 2025 | 14.65 | 15.80 | 14.60 | 15.64 | 15.64 | 6.11% | 56,072,720 |
| Nov 28, 2025 | 14.85 | 15.09 | 14.62 | 14.74 | 14.74 | -1.07% | 26,338,570 |