Gansu Energy Chemical Co., Ltd. Class A 000552
SZSE · China · Process Industries
CNY 2.50+0.04 (+1.63%)
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 2.50 | +1.63% | CNY 2.46 | CNY 2.51 | CNY 2.46 | 49.52M |
| 2026-09-29 | CNY 2.46 | +0.82% | CNY 2.45 | CNY 2.48 | CNY 2.44 | 44.57M |
| 2026-09-28 | CNY 2.44 | -1.21% | CNY 2.45 | CNY 2.46 | CNY 2.42 | 48.55M |
| 2026-09-24 | CNY 2.47 | +0.41% | CNY 2.46 | CNY 2.50 | CNY 2.44 |
| 46.86M |
| 2026-09-23 | CNY 2.46 | -2.38% | CNY 2.50 | CNY 2.52 | CNY 2.45 | 56.12M |
| 2026-09-22 | CNY 2.52 | -0.40% | CNY 2.51 | CNY 2.54 | CNY 2.48 | 67.61M |
| 2026-09-21 | CNY 2.53 | +2.85% | CNY 2.46 | CNY 2.53 | CNY 2.44 | 72.77M |
| 2026-09-18 | CNY 2.46 | -0.81% | CNY 2.46 | CNY 2.48 | CNY 2.45 | 53.45M |
| 2026-09-17 | CNY 2.48 | -1.59% | CNY 2.50 | CNY 2.50 | CNY 2.44 | 54.09M |
| 2026-09-16 | CNY 2.52 | +0.40% | CNY 2.50 | CNY 2.52 | CNY 2.44 | 72.10M |
| 2026-09-15 | CNY 2.51 | -1.57% | CNY 2.56 | CNY 2.57 | CNY 2.50 | 72.63M |
| 2026-09-14 | CNY 2.55 | -1.54% | CNY 2.58 | CNY 2.60 | CNY 2.52 | 77.63M |
| 2026-09-11 | CNY 2.59 | -2.63% | CNY 2.66 | CNY 2.68 | CNY 2.56 | 90.65M |
| 2026-09-10 | CNY 2.66 | -1.85% | CNY 2.71 | CNY 2.75 | CNY 2.65 | 85.40M |
| 2026-09-09 | CNY 2.71 | +2.26% | CNY 2.66 | CNY 2.74 | CNY 2.62 | 116.22M |
| 2026-09-08 | CNY 2.65 | +4.74% | CNY 2.53 | CNY 2.67 | CNY 2.52 | 126.08M |
| 2026-09-07 | CNY 2.53 | -1.17% | CNY 2.56 | CNY 2.56 | CNY 2.51 | 63.83M |
| 2026-09-04 | CNY 2.56 | -0.39% | CNY 2.56 | CNY 2.59 | CNY 2.53 | 77.29M |
| 2026-09-03 | CNY 2.57 | -1.53% | CNY 2.63 | CNY 2.66 | CNY 2.55 | 98.72M |
| 2026-09-02 | CNY 2.61 | -4.04% | CNY 2.74 | CNY 2.77 | CNY 2.60 | 110.70M |
| 2026-09-01 | CNY 2.72 | -1.09% | CNY 2.71 | CNY 2.79 | CNY 2.70 | 104.99M |
| 2026-08-31 | CNY 2.75 | +0.73% | CNY 2.73 | CNY 2.77 | CNY 2.69 | 98.98M |
| 2026-08-28 | CNY 2.73 | +3.02% | CNY 2.67 | CNY 2.74 | CNY 2.65 | 109.34M |
| 2026-08-27 | CNY 2.65 | +0.76% | CNY 2.62 | CNY 2.67 | CNY 2.60 | 80.33M |
| 2026-08-26 | CNY 2.63 | 0.00% | CNY 2.61 | CNY 2.64 | CNY 2.58 | 67.12M |
| 2026-08-25 | CNY 2.63 | +0.38% | CNY 2.60 | CNY 2.69 | CNY 2.60 | 97.20M |
| 2026-08-24 | CNY 2.62 | +1.16% | CNY 2.60 | CNY 2.63 | CNY 2.58 | 85.34M |
| 2026-08-21 | CNY 2.59 | +0.78% | CNY 2.56 | CNY 2.62 | CNY 2.54 | 64.99M |
| 2026-08-20 | CNY 2.57 | +1.18% | CNY 2.53 | CNY 2.63 | CNY 2.52 | 89.23M |
| 2026-08-19 | CNY 2.54 | +0.40% | CNY 2.54 | CNY 2.59 | CNY 2.53 | 71.90M |
| 2026-08-18 | CNY 2.53 | -0.78% | CNY 2.55 | CNY 2.57 | CNY 2.52 | 59.67M |
| 2026-08-17 | CNY 2.55 | 0.00% | CNY 2.54 | CNY 2.57 | CNY 2.53 | 45.49M |
| 2026-08-14 | CNY 2.55 | +0.79% | CNY 2.52 | CNY 2.56 | CNY 2.48 | 63.19M |
| 2026-08-13 | CNY 2.53 | -2.32% | CNY 2.58 | CNY 2.58 | CNY 2.52 | 62.14M |
| 2026-08-12 | CNY 2.59 | +0.39% | CNY 2.57 | CNY 2.60 | CNY 2.55 | 57.21M |
| 2026-08-11 | CNY 2.58 | +1.18% | CNY 2.56 | CNY 2.59 | CNY 2.53 | 77.52M |
| 2026-08-10 | CNY 2.55 | +0.39% | CNY 2.53 | CNY 2.57 | CNY 2.53 | 71.66M |
| 2026-08-07 | CNY 2.54 | -1.93% | CNY 2.56 | CNY 2.58 | CNY 2.50 | 90.57M |
| 2026-08-06 | CNY 2.59 | +1.57% | CNY 2.55 | CNY 2.61 | CNY 2.53 | 98.50M |
| 2026-08-05 | CNY 2.55 | -0.78% | CNY 2.56 | CNY 2.58 | CNY 2.53 | 51.98M |
| 2026-08-04 | CNY 2.57 | -1.53% | CNY 2.61 | CNY 2.62 | CNY 2.56 | 48.76M |
| 2026-08-03 | CNY 2.61 | +0.77% | CNY 2.57 | CNY 2.64 | CNY 2.57 | 54.38M |
| 2026-07-31 | CNY 2.59 | -0.77% | CNY 2.59 | CNY 2.61 | CNY 2.55 | 64.14M |
| 2026-07-30 | CNY 2.61 | 0.00% | CNY 2.60 | CNY 2.64 | CNY 2.56 | 63.19M |
| 2026-07-29 | CNY 2.61 | +2.76% | CNY 2.54 | CNY 2.63 | CNY 2.52 | 63.30M |
| 2026-07-28 | CNY 2.54 | -1.93% | CNY 2.57 | CNY 2.58 | CNY 2.49 | 61.14M |
| 2026-07-27 | CNY 2.59 | +1.57% | CNY 2.51 | CNY 2.60 | CNY 2.47 | 67.86M |
| 2026-07-24 | CNY 2.55 | -2.30% | CNY 2.61 | CNY 2.65 | CNY 2.53 | 70.58M |
| 2026-07-23 | CNY 2.61 | +2.35% | CNY 2.53 | CNY 2.63 | CNY 2.53 | 64.59M |
| 2026-07-22 | CNY 2.55 | +1.59% | CNY 2.52 | CNY 2.56 | CNY 2.49 | 76.30M |
| 2026-07-21 | CNY 2.51 | -0.40% | CNY 2.49 | CNY 2.54 | CNY 2.48 | 76.27M |
| 2026-07-20 | CNY 2.52 | +2.02% | CNY 2.48 | CNY 2.55 | CNY 2.47 | 81.87M |
| 2026-07-17 | CNY 2.47 | -0.80% | CNY 2.50 | CNY 2.55 | CNY 2.46 | 71.19M |
| 2026-07-16 | CNY 2.49 | -1.19% | CNY 2.52 | CNY 2.54 | CNY 2.45 | 63.36M |
| 2026-07-15 | CNY 2.52 | +2.02% | CNY 2.45 | CNY 2.56 | CNY 2.44 | 71.57M |
| 2026-07-14 | CNY 2.47 | +2.49% | CNY 2.41 | CNY 2.49 | CNY 2.41 | 63.53M |
| 2026-07-13 | CNY 2.41 | +0.84% | CNY 2.39 | CNY 2.43 | CNY 2.36 | 53.49M |
| 2026-07-10 | CNY 2.39 | +0.84% | CNY 2.35 | CNY 2.43 | CNY 2.31 | 54.76M |
| 2026-07-09 | CNY 2.37 | -1.25% | CNY 2.38 | CNY 2.41 | CNY 2.35 | 39.60M |
| 2026-07-08 | CNY 2.40 | +0.42% | CNY 2.40 | CNY 2.44 | CNY 2.36 | 44.92M |
| 2026-07-07 | CNY 2.39 | -4.02% | CNY 2.48 | CNY 2.49 | CNY 2.37 | 53.58M |
| 2026-07-06 | CNY 2.49 | +5.51% | CNY 2.36 | CNY 2.50 | CNY 2.33 | 90.40M |
| 2026-07-03 | CNY 2.36 | +0.85% | CNY 2.35 | CNY 2.38 | CNY 2.33 | 43.22M |
| 2026-07-02 | CNY 2.34 | +0.43% | CNY 2.33 | CNY 2.39 | CNY 2.32 | 51.00M |
| 2026-07-01 | CNY 2.33 | +4.02% | CNY 2.25 | CNY 2.35 | CNY 2.24 | 60.23M |
| 2026-06-30 | CNY 2.24 | -2.61% | CNY 2.29 | CNY 2.30 | CNY 2.23 | 38.89M |
| 2026-06-29 | CNY 2.30 | +1.32% | CNY 2.28 | CNY 2.31 | CNY 2.23 | 46.33M |
| 2026-06-26 | CNY 2.27 | -2.99% | CNY 2.35 | CNY 2.37 | CNY 2.27 | 54.18M |
| 2026-06-25 | CNY 2.34 | -2.50% | CNY 2.38 | CNY 2.39 | CNY 2.33 | 46.56M |
| 2026-06-24 | CNY 2.40 | -3.61% | CNY 2.47 | CNY 2.49 | CNY 2.39 | 52.23M |
| 2026-06-23 | CNY 2.49 | +0.81% | CNY 2.45 | CNY 2.54 | CNY 2.44 | 56.61M |
| 2026-06-22 | CNY 2.47 | +2.07% | CNY 2.42 | CNY 2.47 | CNY 2.38 | 56.58M |
| 2026-06-18 | CNY 2.42 | -2.42% | CNY 2.47 | CNY 2.47 | CNY 2.40 | 47.56M |
| 2026-06-17 | CNY 2.48 | -1.59% | CNY 2.51 | CNY 2.53 | CNY 2.46 | 46.82M |
| 2026-06-16 | CNY 2.52 | -2.33% | CNY 2.57 | CNY 2.58 | CNY 2.50 | 66.71M |
| 2026-06-15 | CNY 2.58 | -3.01% | CNY 2.61 | CNY 2.62 | CNY 2.56 | 92.37M |
| 2026-06-12 | CNY 2.66 | +4.31% | CNY 2.55 | CNY 2.71 | CNY 2.52 | 97.13M |
| 2026-06-11 | CNY 2.55 | -1.92% | CNY 2.61 | CNY 2.65 | CNY 2.54 | 81.00M |
| 2026-06-10 | CNY 2.60 | -3.35% | CNY 2.67 | CNY 2.68 | CNY 2.58 | 78.71M |
| 2026-06-09 | CNY 2.69 | -3.93% | CNY 2.77 | CNY 2.77 | CNY 2.66 | 91.09M |
| 2026-06-08 | CNY 2.80 | -3.11% | CNY 2.86 | CNY 2.92 | CNY 2.76 | 110.97M |
| 2026-06-05 | CNY 2.89 | -0.34% | CNY 2.87 | CNY 2.97 | CNY 2.86 | 110.59M |
| 2026-06-04 | CNY 2.90 | 0.00% | CNY 2.88 | CNY 2.95 | CNY 2.87 | 118.57M |
| 2026-06-03 | CNY 2.90 | +1.40% | CNY 2.83 | CNY 2.92 | CNY 2.81 | 134.06M |
| 2026-06-02 | CNY 2.86 | 0.00% | CNY 2.86 | CNY 2.92 | CNY 2.83 | 137.01M |
| 2026-06-01 | CNY 2.86 | +4.76% | CNY 2.73 | CNY 2.87 | CNY 2.69 | 150.32M |
| 2026-05-29 | CNY 2.73 | +2.63% | CNY 2.66 | CNY 2.76 | CNY 2.66 | 87.49M |
| 2026-05-28 | CNY 2.66 | +1.53% | CNY 2.62 | CNY 2.72 | CNY 2.61 | 67.77M |
| 2026-05-27 | CNY 2.62 | -1.50% | CNY 2.64 | CNY 2.68 | CNY 2.59 | 63.06M |
| 2026-05-26 | CNY 2.66 | -1.12% | CNY 2.67 | CNY 2.70 | CNY 2.63 | 56.35M |