Shenzhen - Delayed Quote CNY

Shenzhen Guangju Energy Co., Ltd. (000096.SZ)

17.28
+0.41
+(2.43%)
At close: 3:04:18 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 22, 202516.8917.9016.7617.2817.2818,004,700
May 21, 202517.0917.2716.8016.8716.874,728,465
May 20, 202517.3017.3016.6617.0017.0011,180,000
May 19, 202517.3718.0017.1717.3817.3811,771,800
May 16, 202516.8917.4416.8617.0617.0611,713,953
May 15, 202516.7616.9916.5016.8416.848,730,065
May 14, 202517.6417.6416.7416.9216.9215,371,468
May 13, 202517.2018.5017.1817.6617.6619,051,513
May 12, 202516.7317.2016.5717.0117.017,232,048
May 9, 202516.9317.3016.6616.6616.668,947,001
May 8, 202517.4117.4216.7117.0017.0014,890,456
May 7, 202518.6518.6817.2917.7417.7420,564,935
May 6, 202519.1919.2318.3718.5518.5513,069,287
Apr 30, 202518.1019.3217.8018.8818.8818,633,800
Apr 29, 202517.5618.0717.3217.8317.8311,080,187
Apr 28, 202517.4717.6316.9317.6017.6010,052,201
Apr 25, 202517.9517.9617.2417.4717.4710,004,454
Apr 24, 202517.4817.7517.2617.7217.728,743,554
Apr 23, 202517.9218.1017.3117.6017.6011,365,170
Apr 22, 202517.9918.5417.7217.9117.917,155,900
Apr 21, 202517.6518.2017.5518.0118.018,088,501
Apr 18, 202517.3318.2917.3317.6517.657,921,964
Apr 17, 202517.5317.8717.3117.4517.455,838,334
Apr 16, 202517.5917.9817.2517.5317.536,348,603
Apr 15, 202517.6018.0017.2517.7917.796,629,901
Apr 14, 202518.1618.4517.5817.6517.658,037,601
Apr 11, 202517.9618.3517.8518.1618.168,261,002
Apr 10, 202517.4018.2617.4018.0618.069,538,731
Apr 9, 202517.0417.6816.0017.1817.1810,782,111
Apr 8, 202516.0917.3515.7917.0417.0417,489,672
Apr 7, 202517.1018.3817.0617.0617.064,593,100
Apr 3, 202518.9219.1618.5918.9518.956,919,300
Apr 2, 202519.5819.8319.1719.2619.269,037,700
Apr 1, 202518.9520.8018.8319.6019.6017,468,911
Mar 31, 202518.6019.3918.2518.9718.978,509,800
Mar 28, 202518.9419.3818.3918.6518.656,030,043
Mar 27, 202518.9319.2518.7218.9618.965,973,533
Mar 26, 202518.9319.3318.6518.9718.976,686,798
Mar 25, 202518.7119.1918.7118.9518.955,686,000
Mar 24, 202519.5019.5218.3118.7418.747,685,990
Mar 21, 202519.5019.9119.2019.5019.507,786,094
Mar 20, 202519.4219.6819.0019.5219.529,586,690
Mar 19, 202519.7019.8919.2319.5119.519,484,090
Mar 18, 202519.4319.7919.0919.7019.7012,827,787
Mar 17, 202518.8119.4818.5619.4219.4214,147,241
Mar 14, 202518.1918.9118.1518.9018.9013,623,342
Mar 13, 202518.2018.4517.8218.3018.309,660,424
Mar 12, 202518.0318.3617.9618.1018.107,560,591
Mar 11, 202518.0518.1817.7418.0418.0410,352,138
Mar 10, 202518.8319.1518.0018.0518.0511,577,303
Mar 7, 202519.0920.2518.9118.9318.9311,554,342
Mar 6, 202519.0119.8818.7019.5019.5013,339,297
Mar 5, 202519.9020.3119.0119.1419.1412,975,400
Mar 4, 202519.2020.2218.6519.9019.9023,051,392
Mar 3, 202520.0820.8619.8019.8019.8020,451,651
Feb 28, 202524.5324.5320.0722.0022.0040,477,771
Feb 27, 202522.3022.3022.3022.3022.301,842,200
Feb 26, 202520.2720.2720.2720.2720.272,727,895
Feb 25, 202518.4318.4318.4318.4318.434,046,200
Feb 24, 202514.8016.7514.8016.7516.7522,823,687
Feb 21, 202515.3115.7414.9015.2315.2324,578,906
Feb 20, 202514.5716.2713.9116.2716.2742,115,308
Feb 19, 202515.9616.0014.2214.7914.7924,127,993
Feb 18, 202515.3315.3315.3315.3315.333,519,882
Feb 17, 202512.7013.9412.5813.9413.947,732,305
Feb 14, 202512.0612.9411.8512.6712.6710,134,201
Feb 13, 202512.6512.6912.1812.2012.207,888,546
Feb 12, 202512.2512.4412.1012.4412.447,968,101
Feb 11, 202512.1912.3512.0312.2612.267,582,900
Feb 10, 202511.9512.1911.8812.1812.188,552,801
Feb 7, 202511.7712.2611.7111.9811.988,899,502
Feb 6, 202511.8512.0311.5111.7711.779,117,000
Feb 5, 202511.7812.0211.5611.9211.927,938,838
Jan 27, 202511.3412.1811.3311.7111.718,998,000
Jan 24, 202511.9511.9511.2711.3311.339,567,337
Jan 23, 202511.6012.1511.6011.8511.858,222,300
Jan 22, 202511.8811.9011.5411.6011.607,438,501
Jan 21, 202511.8812.0311.4911.9111.918,226,678
Jan 20, 202511.8912.0811.7611.8311.837,148,602
Jan 17, 202512.0312.0911.7511.9111.918,888,401
Jan 16, 202512.1012.1511.7912.0312.039,061,200
Jan 15, 202511.7612.3011.7212.0612.068,619,100
Jan 14, 202511.4211.8711.3311.8311.839,716,100
Jan 13, 202511.8611.9611.3111.4211.428,066,200
Jan 10, 202511.7112.0711.6011.8511.858,547,200
Jan 9, 202511.9712.2211.7011.7311.738,440,500
Jan 8, 202511.9412.2311.6212.0112.018,984,901
Jan 7, 202511.4211.9511.2711.9411.949,803,144
Jan 6, 202511.4111.6510.9411.3511.358,595,344
Jan 3, 202511.9211.9511.3211.4111.418,713,401
Jan 2, 202512.2512.4011.7711.9211.929,347,806
Dec 31, 202412.2812.7512.2412.2612.268,552,500
Dec 30, 202412.7712.7712.2212.2812.289,495,900
Dec 27, 202412.0812.9712.0712.7812.789,213,700
Dec 26, 202411.7112.2411.6912.0812.089,261,001
Dec 25, 202412.4212.4311.7111.8211.828,412,300
Dec 24, 202412.1312.4812.0112.4512.457,779,696
Dec 23, 202412.7112.8612.0612.1212.128,197,200
Dec 20, 202412.2812.7412.1112.7212.728,439,295
Dec 19, 202412.7612.9712.3012.3012.308,035,281
Dec 18, 202412.9613.0512.5812.8812.889,188,577
Dec 17, 202413.2613.4412.7412.9012.9011,024,952
Dec 16, 202412.5013.5012.5013.2613.2612,928,971
Dec 13, 202412.8912.9012.5012.5212.527,395,200
Dec 12, 202412.6413.0412.6012.9712.978,330,248
Dec 11, 202412.5112.6812.4512.6012.607,198,800
Dec 10, 202413.0713.2812.6012.6212.628,049,900
Dec 9, 202412.7212.8812.4812.8412.848,472,180
Dec 6, 202412.5812.8412.5112.6412.648,106,000
Dec 5, 202412.4412.7712.3012.6612.668,050,801
Dec 4, 202412.6212.6712.3712.4712.479,036,400
Dec 3, 202413.1013.1512.4112.6012.609,799,500
Dec 2, 202412.5313.1512.4813.0513.0511,737,741
Nov 29, 202413.0413.0612.4612.5212.527,215,200
Nov 28, 202412.8513.1012.7112.9612.967,234,790
Nov 27, 202412.4112.8512.2512.8112.817,199,300
Nov 26, 202412.7212.7212.4712.5212.526,331,100
Nov 25, 202412.4012.8212.3612.6912.697,205,621
Nov 22, 202412.9413.0312.3612.3912.396,755,721
Nov 21, 202412.8613.0612.7712.9512.956,651,402
Nov 20, 202412.7813.0512.7212.9912.996,367,701
Nov 19, 202412.4012.8412.2012.8412.847,098,917
Nov 18, 202412.7612.8412.2112.4012.406,842,623
Nov 15, 202412.7113.0212.7112.7612.767,583,400
Nov 14, 202412.9613.0512.8112.8312.836,301,400
Nov 13, 202412.7913.0812.6612.9712.977,209,576
Nov 12, 202413.0213.1512.7512.8012.807,496,545
Nov 11, 202412.8313.0112.7012.9812.986,272,072
Nov 8, 202412.6313.0612.5612.9812.987,445,670
Nov 7, 202412.6712.7912.3612.5712.576,819,400
Nov 6, 202412.6913.1812.3612.6712.678,580,302
Nov 5, 202412.3712.9812.3612.6112.618,375,658
Nov 4, 202411.9912.4511.9712.3912.398,169,301
Nov 1, 202412.2212.3611.5011.9911.998,846,877
Oct 31, 202412.2012.3011.9312.1512.157,833,600
Oct 30, 202411.9212.3611.9212.2012.2010,115,367
Oct 29, 202412.0412.0911.7111.9011.908,064,368
Oct 28, 202411.5012.0911.3412.0412.048,432,653
Oct 25, 202411.4811.6911.2911.5011.508,100,000
Oct 24, 202411.6811.6811.1811.2611.268,235,700
Oct 23, 202411.1511.9811.0911.6911.699,603,979
Oct 22, 202411.2011.4410.9811.1511.159,913,928
Oct 21, 202410.1110.9910.0610.9010.908,740,945
Oct 18, 20249.8010.149.6610.0410.047,346,014
Oct 17, 20249.659.879.619.769.767,642,862
Oct 16, 20249.479.839.459.639.636,890,101
Oct 15, 20249.449.799.379.499.495,824,215
Oct 14, 20249.329.579.289.509.506,136,101
Oct 11, 20249.459.649.229.299.295,921,101
Oct 10, 20249.449.669.259.469.466,588,111
Oct 9, 202410.2210.279.339.369.367,967,701
Oct 8, 202410.8610.879.8810.3710.3711,328,707
Sep 30, 20249.509.939.269.889.889,646,021
Sep 27, 20248.979.338.979.229.227,510,803
Sep 26, 20248.828.928.718.928.928,843,313
Sep 25, 20249.019.018.778.838.836,513,900
Sep 24, 20248.849.058.768.898.896,486,877
Sep 23, 20248.468.858.428.848.846,509,976
Sep 20, 20248.578.638.448.458.456,944,276
Sep 19, 20248.378.638.328.618.618,370,000
Sep 18, 20248.648.648.308.358.356,402,401
Sep 13, 20248.758.828.588.608.606,054,101
Sep 12, 20248.648.858.538.718.716,370,100
Sep 11, 20248.808.808.508.598.597,068,902
Sep 10, 20248.608.858.518.768.767,083,201
Sep 9, 20248.708.748.438.518.516,712,401
Sep 6, 20248.898.968.738.758.755,716,701
Sep 5, 20248.868.938.768.888.885,868,201
Sep 4, 20248.888.988.688.838.836,026,301
Sep 3, 20248.759.148.698.958.956,804,500
Sep 2, 20248.888.938.618.708.706,707,700
Aug 30, 20248.859.038.808.848.846,815,203
Aug 29, 20248.769.078.658.958.956,678,800
Aug 28, 20248.759.078.708.868.865,990,100
Aug 27, 20249.399.528.758.808.806,875,804
Aug 26, 20249.209.419.169.399.395,833,700
Aug 23, 20249.319.319.039.219.215,567,900
Aug 22, 20249.429.549.179.229.225,909,200
Aug 21, 20249.359.579.359.459.455,445,411
Aug 20, 20249.669.709.369.449.445,385,500
Aug 19, 2024 0.055 Dividend
Aug 19, 20249.639.769.589.649.644,170,200
Aug 16, 20249.809.989.619.689.633,732,600
Aug 15, 20249.709.859.639.839.774,400,220
Aug 14, 20249.609.829.609.769.704,520,212
Aug 13, 20249.739.849.599.689.634,079,200
Aug 12, 20249.759.859.669.739.674,878,000
Aug 9, 20249.689.889.679.769.703,206,300
Aug 8, 20249.799.849.659.749.683,594,900
Aug 7, 20249.639.859.589.779.714,480,300
Aug 6, 20249.429.639.339.639.585,769,800
Aug 5, 20249.459.749.359.399.345,609,500
Aug 2, 20249.469.659.429.499.445,258,400
Aug 1, 20249.479.669.469.509.455,352,902
Jul 31, 20249.259.589.169.489.436,135,902
Jul 30, 20249.049.269.019.209.155,555,500
Jul 29, 20249.239.359.069.099.045,603,100
Jul 26, 20248.929.288.889.229.176,376,000
Jul 25, 20248.968.978.778.918.865,715,904
Jul 24, 20249.069.068.718.948.895,972,200
Jul 23, 20249.209.319.059.069.015,791,700
Jul 22, 20249.369.369.169.209.155,710,600
Jul 19, 20249.289.459.229.369.315,845,000
Jul 18, 20249.329.359.059.329.276,003,900
Jul 17, 20249.369.399.189.289.235,771,501
Jul 16, 20249.419.489.359.389.335,521,500
Jul 15, 20249.579.589.409.469.415,284,100
Jul 12, 20249.569.599.429.579.525,405,700
Jul 11, 20249.339.659.339.569.515,578,711
Jul 10, 20249.369.419.189.309.255,597,300
Jul 9, 20249.349.459.119.359.305,687,311
Jul 8, 20249.589.609.279.349.296,033,700
Jul 5, 20249.469.649.349.599.546,654,157
Jul 4, 20249.409.599.369.449.395,624,357
Jul 3, 20249.429.499.309.439.386,127,800
Jul 2, 20249.749.769.279.439.386,406,400
Jul 1, 20249.619.789.529.689.635,548,900
Jun 28, 20249.419.679.389.509.455,866,553
Jun 27, 20249.509.669.369.379.325,331,400
Jun 26, 20249.559.559.379.509.455,052,500
Jun 25, 20248.989.508.989.469.415,915,000
Jun 24, 20249.489.589.099.109.055,470,800
Jun 21, 20249.419.679.419.529.473,278,900
Jun 20, 20249.539.669.429.489.433,318,700
Jun 19, 20249.599.679.529.539.483,307,400
Jun 18, 20249.479.619.419.599.543,467,700
Jun 17, 20249.539.649.469.499.443,213,600
Jun 14, 20249.389.569.389.539.483,487,500
Jun 13, 20249.599.699.389.439.383,363,201
Jun 12, 20249.489.619.369.599.543,174,300
Jun 11, 20249.639.639.369.489.433,219,500
Jun 7, 20249.409.659.409.659.603,448,301
Jun 6, 20249.579.609.319.429.374,011,051
Jun 5, 20249.799.819.569.599.543,615,900
Jun 4, 20249.649.839.539.809.743,163,500
Jun 3, 20249.959.989.649.759.694,182,500
May 31, 202410.3410.3410.0110.019.954,801,400
May 30, 202410.6910.7110.0210.3910.338,329,300
May 29, 202410.5610.6810.4310.5810.524,882,850
May 28, 202410.5310.6210.4010.5610.504,811,800
May 27, 202410.2810.5910.2810.5010.444,835,500
May 24, 202410.3610.5210.2110.3610.305,093,300
May 23, 202410.5710.5810.2810.3810.325,184,800
May 22, 202410.7210.7210.5110.5710.515,003,800