Shenzhen Guangju Energy Co., Ltd Class A 000096
SZSE · China · Utilities
CNY 7.99+0.05 (+0.63%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.99 | +0.63% | CNY 7.91 | CNY 7.99 | CNY 7.86 | 2.86M |
| 2026-09-29 | CNY 7.94 | +0.38% | CNY 7.88 | CNY 7.98 | CNY 7.88 | 2.83M |
| 2026-09-28 | CNY 7.91 | +0.25% | CNY 7.88 | CNY 7.96 | CNY 7.84 | 3.65M |
| 2026-09-24 | CNY 7.89 | -0.13% | CNY 7.90 | CNY 7.97 | CNY 7.85 | 2.59M |
| 2026-09-23 | CNY 7.90 | -1.37% | CNY 7.97 | CNY 7.99 | CNY 7.88 | 2.80M |
| 2026-09-22 | CNY 8.01 | -0.74% | CNY 8.05 | CNY 8.09 | CNY 7.95 | 3.53M |
| 2026-09-21 | CNY 8.07 | +1.25% | CNY 8.00 | CNY 8.09 | CNY 7.97 | 3.64M |
| 2026-09-18 | CNY 7.97 | +0.13% | CNY 7.98 | CNY 8.08 | CNY 7.90 | 6.32M |
| 2026-09-17 | CNY 7.96 | -0.62% | CNY 7.95 | CNY 8.02 | CNY 7.81 | 4.71M |
| 2026-09-16 | CNY 8.01 | +0.38% | CNY 7.97 | CNY 8.11 | CNY 7.94 | 4.56M |
| 2026-09-15 | CNY 7.98 | -1.97% | CNY 8.10 | CNY 8.14 | CNY 7.95 | 5.78M |
| 2026-09-14 | CNY 8.14 | +0.49% | CNY 8.13 | CNY 8.24 | CNY 8.04 | 5.19M |
| 2026-09-11 | CNY 8.10 | -2.29% | CNY 8.31 | CNY 8.39 | CNY 8.08 | 6.09M |
| 2026-09-10 | CNY 8.29 | -1.54% | CNY 8.45 | CNY 8.53 | CNY 8.28 | 5.37M |
| 2026-09-09 | CNY 8.42 | -0.36% | CNY 8.45 | CNY 8.48 | CNY 8.34 | 4.96M |
| 2026-09-08 | CNY 8.45 | +2.80% | CNY 8.24 | CNY 8.45 | CNY 8.20 | 8.37M |
| 2026-09-07 | CNY 8.22 | -0.84% | CNY 8.20 | CNY 8.26 | CNY 8.17 | 3.45M |
| 2026-09-04 | CNY 8.29 | +0.48% | CNY 8.22 | CNY 8.36 | CNY 8.20 | 5.79M |
| 2026-09-03 | CNY 8.25 | -1.43% | CNY 8.31 | CNY 8.40 | CNY 8.18 | 6.75M |
| 2026-09-02 | CNY 8.37 | +0.24% | CNY 8.42 | CNY 8.47 | CNY 8.26 | 7.96M |
| 2026-09-01 | CNY 8.35 | +1.46% | CNY 8.27 | CNY 8.38 | CNY 8.24 | 7.45M |
| 2026-08-31 | CNY 8.23 | -0.60% | CNY 8.29 | CNY 8.32 | CNY 8.17 | 6.28M |
| 2026-08-28 | CNY 8.28 | +1.60% | CNY 8.18 | CNY 8.30 | CNY 8.08 | 9.60M |
| 2026-08-27 | CNY 8.15 | +0.25% | CNY 8.13 | CNY 8.18 | CNY 8.08 | 6.12M |
| 2026-08-26 | CNY 8.13 | +0.37% | CNY 8.06 | CNY 8.15 | CNY 8.00 | 5.52M |
| 2026-08-25 | CNY 8.10 | +2.14% | CNY 7.91 | CNY 8.11 | CNY 7.88 | 7.63M |
| 2026-08-24 | CNY 7.93 | -0.38% | CNY 7.89 | CNY 7.97 | CNY 7.86 | 4.21M |
| 2026-08-21 | CNY 7.96 | +0.51% | CNY 7.91 | CNY 7.97 | CNY 7.84 | 5.17M |
| 2026-08-20 | CNY 7.92 | +1.41% | CNY 7.81 | CNY 7.95 | CNY 7.79 | 5.97M |
| 2026-08-19 | CNY 7.81 | -1.76% | CNY 7.93 | CNY 8.02 | CNY 7.78 | 6.61M |
| 2026-08-18 | CNY 7.95 | +1.79% | CNY 7.85 | CNY 7.96 | CNY 7.82 | 6.87M |
| 2026-08-17 | CNY 7.81 | +0.39% | CNY 7.77 | CNY 7.84 | CNY 7.72 | 5.90M |
| 2026-08-14 | CNY 7.78 | -2.14% | CNY 7.90 | CNY 7.90 | CNY 7.76 | 9.46M |
| 2026-08-13 | CNY 7.95 | -4.56% | CNY 8.19 | CNY 8.20 | CNY 7.94 | 19.17M |
| 2026-08-12 | CNY 8.33 | +5.58% | CNY 8.10 | CNY 8.38 | CNY 8.06 | 30.31M |
| 2026-08-11 | CNY 7.89 | -0.13% | CNY 8.00 | CNY 8.00 | CNY 7.81 | 6.01M |
| 2026-08-10 | CNY 7.90 | +1.67% | CNY 7.77 | CNY 7.91 | CNY 7.73 | 6.01M |
| 2026-08-07 | CNY 7.77 | +0.13% | CNY 7.76 | CNY 7.81 | CNY 7.59 | 7.66M |
| 2026-08-06 | CNY 7.76 | +0.52% | CNY 7.71 | CNY 7.80 | CNY 7.62 | 5.89M |
| 2026-08-05 | CNY 7.72 | -1.28% | CNY 7.82 | CNY 7.84 | CNY 7.66 | 7.39M |
| 2026-08-04 | CNY 7.82 | -1.64% | CNY 8.00 | CNY 8.00 | CNY 7.80 | 5.99M |
| 2026-08-03 | CNY 7.95 | +2.85% | CNY 7.69 | CNY 7.96 | CNY 7.68 | 6.77M |
| 2026-07-31 | CNY 7.73 | +1.31% | CNY 7.59 | CNY 7.73 | CNY 7.54 | 5.55M |
| 2026-07-30 | CNY 7.63 | +0.66% | CNY 7.63 | CNY 7.77 | CNY 7.56 | 6.40M |
| 2026-07-29 | CNY 7.58 | +1.74% | CNY 7.45 | CNY 7.62 | CNY 7.44 | 5.79M |
| 2026-07-28 | CNY 7.45 | -0.27% | CNY 7.44 | CNY 7.50 | CNY 7.39 | 5.06M |
| 2026-07-27 | CNY 7.47 | +0.40% | CNY 7.37 | CNY 7.52 | CNY 7.21 | 6.70M |
| 2026-07-24 | CNY 7.44 | -3.50% | CNY 7.74 | CNY 8.02 | CNY 7.42 | 8.96M |
| 2026-07-23 | CNY 7.71 | +1.18% | CNY 7.58 | CNY 7.71 | CNY 7.56 | 6.95M |
| 2026-07-22 | CNY 7.62 | +1.20% | CNY 7.53 | CNY 7.62 | CNY 7.41 | 9.22M |
| 2026-07-21 | CNY 7.53 | -3.59% | CNY 7.67 | CNY 7.72 | CNY 7.43 | 15.91M |
| 2026-07-20 | CNY 7.81 | -0.89% | CNY 7.89 | CNY 8.07 | CNY 7.71 | 17.98M |
| 2026-07-17 | CNY 7.88 | +1.94% | CNY 7.73 | CNY 8.10 | CNY 7.66 | 21.48M |
| 2026-07-16 | CNY 7.73 | +2.52% | CNY 7.42 | CNY 7.74 | CNY 7.39 | 9.35M |
| 2026-07-15 | CNY 7.54 | +2.31% | CNY 7.27 | CNY 7.54 | CNY 7.26 | 8.83M |
| 2026-07-14 | CNY 7.37 | +2.36% | CNY 7.24 | CNY 7.39 | CNY 7.22 | 7.16M |
| 2026-07-13 | CNY 7.20 | -0.83% | CNY 7.37 | CNY 7.38 | CNY 7.15 | 5.42M |
| 2026-07-10 | CNY 7.26 | +1.26% | CNY 7.06 | CNY 7.34 | CNY 7.00 | 7.74M |
| 2026-07-09 | CNY 7.17 | -0.55% | CNY 7.19 | CNY 7.35 | CNY 7.11 | 7.28M |
| 2026-07-08 | CNY 7.21 | +2.56% | CNY 7.10 | CNY 7.27 | CNY 7.02 | 7.35M |
| 2026-07-07 | CNY 7.03 | -3.03% | CNY 7.24 | CNY 7.25 | CNY 7.02 | 4.96M |
| 2026-07-06 | CNY 7.25 | -0.96% | CNY 7.30 | CNY 7.38 | CNY 7.23 | 4.00M |
| 2026-07-03 | CNY 7.32 | +1.95% | CNY 7.20 | CNY 7.36 | CNY 7.19 | 6.43M |
| 2026-07-02 | CNY 7.18 | +1.70% | CNY 7.06 | CNY 7.30 | CNY 7.03 | 8.72M |
| 2026-07-01 | CNY 7.06 | +1.29% | CNY 6.97 | CNY 7.12 | CNY 6.93 | 6.43M |
| 2026-06-30 | CNY 6.97 | -0.43% | CNY 7.01 | CNY 7.08 | CNY 6.87 | 5.23M |
| 2026-06-29 | CNY 7.00 | +0.29% | CNY 6.98 | CNY 7.04 | CNY 6.79 | 6.56M |
| 2026-06-26 | CNY 6.98 | -2.65% | CNY 7.16 | CNY 7.18 | CNY 6.94 | 7.09M |
| 2026-06-25 | CNY 7.17 | -1.51% | CNY 7.26 | CNY 7.29 | CNY 7.08 | 6.25M |
| 2026-06-24 | CNY 7.28 | -3.83% | CNY 7.58 | CNY 7.59 | CNY 7.23 | 6.40M |
| 2026-06-23 | CNY 7.57 | +1.47% | CNY 7.42 | CNY 7.71 | CNY 7.40 | 7.39M |
| 2026-06-22 | CNY 7.46 | 0.00% | CNY 7.39 | CNY 7.48 | CNY 7.22 | 7.19M |
| 2026-06-18 | CNY 7.46 | -1.19% | CNY 7.55 | CNY 7.58 | CNY 7.40 | 4.36M |
| 2026-06-17 | CNY 7.55 | -2.96% | CNY 7.75 | CNY 7.78 | CNY 7.50 | 7.06M |
| 2026-06-16 | CNY 7.78 | -1.77% | CNY 7.91 | CNY 7.92 | CNY 7.70 | 4.81M |
| 2026-06-15 | CNY 7.92 | +0.13% | CNY 7.86 | CNY 8.03 | CNY 7.81 | 5.12M |
| 2026-06-12 | CNY 7.91 | +1.67% | CNY 7.80 | CNY 7.94 | CNY 7.66 | 6.91M |
| 2026-06-11 | CNY 7.78 | +1.04% | CNY 7.75 | CNY 7.97 | CNY 7.66 | 5.79M |
| 2026-06-10 | CNY 7.70 | -1.28% | CNY 7.76 | CNY 7.80 | CNY 7.61 | 5.21M |
| 2026-06-09 | CNY 7.80 | -1.39% | CNY 7.99 | CNY 7.99 | CNY 7.71 | 4.79M |
| 2026-06-08 | CNY 7.91 | -2.35% | CNY 8.01 | CNY 8.15 | CNY 7.82 | 6.15M |
| 2026-06-05 | CNY 8.10 | +0.62% | CNY 8.01 | CNY 8.18 | CNY 7.94 | 5.67M |
| 2026-06-04 | CNY 8.05 | -3.36% | CNY 8.25 | CNY 8.28 | CNY 7.98 | 7.18M |
| 2026-06-03 | CNY 8.33 | -0.24% | CNY 8.35 | CNY 8.38 | CNY 8.18 | 5.14M |
| 2026-06-02 | CNY 8.35 | -1.76% | CNY 8.52 | CNY 8.52 | CNY 8.29 | 6.29M |
| 2026-06-01 | CNY 8.50 | +3.53% | CNY 8.23 | CNY 8.51 | CNY 8.17 | 7.87M |
| 2026-05-29 | CNY 8.21 | -0.12% | CNY 8.16 | CNY 8.28 | CNY 8.15 | 6.13M |
| 2026-05-28 | CNY 8.22 | +0.49% | CNY 8.18 | CNY 8.24 | CNY 8.08 | 5.30M |
| 2026-05-27 | CNY 8.18 | -2.04% | CNY 8.38 | CNY 8.51 | CNY 8.10 | 6.92M |
| 2026-05-26 | CNY 8.35 | -1.18% | CNY 8.43 | CNY 8.43 | CNY 8.24 | 7.52M |