Guanghui Energy Co., Ltd. Class A 600256
SSE · China · Energy Minerals
CNY 6.67-0.01 (-0.15%)
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 6.67 | -0.15% | CNY 6.65 | CNY 6.78 | CNY 6.62 | 77.22M |
| 2026-09-29 | CNY 6.68 | -1.76% | CNY 6.76 | CNY 6.82 | CNY 6.57 | 158.58M |
| 2026-09-28 | CNY 6.80 | -0.29% | CNY 6.81 | CNY 6.89 | CNY 6.70 | 104.34M |
| 2026-09-24 | CNY 6.82 | -0.58% | CNY 6.90 | CNY 6.97 | CNY 6.79 | 80.84M |
| 2026-09-23 | CNY 6.86 | -2.00% | CNY 6.95 | CNY 7.02 | CNY 6.83 | 72.94M |
| 2026-09-22 | CNY 7.00 | -0.99% | CNY 7.00 | CNY 7.07 | CNY 6.81 | 122.83M |
| 2026-09-21 | CNY 7.07 | +5.21% | CNY 6.78 | CNY 7.08 | CNY 6.70 | 168.01M |
| 2026-09-18 | CNY 6.72 | -1.90% | CNY 6.79 | CNY 6.89 | CNY 6.69 | 127.03M |
| 2026-09-17 | CNY 6.85 | -0.58% | CNY 6.85 | CNY 6.89 | CNY 6.71 | 105.54M |
| 2026-09-16 | CNY 6.89 | +0.58% | CNY 6.88 | CNY 6.95 | CNY 6.73 | 109.41M |
| 2026-09-15 | CNY 6.85 | -0.58% | CNY 6.93 | CNY 7.02 | CNY 6.80 | 92.82M |
| 2026-09-14 | CNY 6.89 | -1.85% | CNY 7.05 | CNY 7.11 | CNY 6.84 | 137.52M |
| 2026-09-11 | CNY 7.02 | -2.36% | CNY 7.30 | CNY 7.35 | CNY 6.92 | 175.64M |
| 2026-09-10 | CNY 7.19 | -3.10% | CNY 7.50 | CNY 7.53 | CNY 7.15 | 170.54M |
| 2026-09-09 | CNY 7.42 | +2.91% | CNY 7.24 | CNY 7.48 | CNY 7.17 | 182.29M |
| 2026-09-08 | CNY 7.21 | +7.61% | CNY 6.79 | CNY 7.23 | CNY 6.79 | 228.53M |
| 2026-09-07 | CNY 6.70 | -0.15% | CNY 6.70 | CNY 6.85 | CNY 6.58 | 146.03M |
| 2026-09-04 | CNY 6.71 | +0.90% | CNY 6.66 | CNY 6.77 | CNY 6.58 | 142.65M |
| 2026-09-03 | CNY 6.65 | +0.76% | CNY 6.61 | CNY 6.78 | CNY 6.58 | 117.40M |
| 2026-09-02 | CNY 6.60 | -2.37% | CNY 6.90 | CNY 6.93 | CNY 6.56 | 180.72M |
| 2026-09-01 | CNY 6.76 | 0.00% | CNY 6.71 | CNY 6.96 | CNY 6.69 | 192.82M |
| 2026-08-31 | CNY 6.76 | +3.36% | CNY 6.59 | CNY 6.78 | CNY 6.49 | 188.91M |
| 2026-08-28 | CNY 6.54 | +2.03% | CNY 6.45 | CNY 6.57 | CNY 6.38 | 116.05M |
| 2026-08-27 | CNY 6.41 | +4.23% | CNY 6.13 | CNY 6.46 | CNY 6.12 | 150.72M |
| 2026-08-26 | CNY 6.15 | -0.32% | CNY 6.05 | CNY 6.21 | CNY 5.90 | 106.17M |
| 2026-08-25 | CNY 6.17 | +0.16% | CNY 6.14 | CNY 6.30 | CNY 6.14 | 118.72M |
| 2026-08-24 | CNY 6.16 | -1.12% | CNY 6.18 | CNY 6.30 | CNY 6.08 | 153.84M |
| 2026-08-21 | CNY 6.23 | +1.80% | CNY 6.20 | CNY 6.29 | CNY 6.13 | 169.81M |
| 2026-08-20 | CNY 6.12 | -0.65% | CNY 6.10 | CNY 6.28 | CNY 6.07 | 113.67M |
| 2026-08-19 | CNY 6.16 | +0.65% | CNY 6.15 | CNY 6.28 | CNY 6.11 | 126.50M |
| 2026-08-18 | CNY 6.12 | +3.20% | CNY 5.97 | CNY 6.13 | CNY 5.95 | 126.48M |
| 2026-08-17 | CNY 5.93 | +0.68% | CNY 5.93 | CNY 6.08 | CNY 5.89 | 93.52M |
| 2026-08-14 | CNY 5.89 | +1.90% | CNY 5.77 | CNY 5.91 | CNY 5.76 | 72.10M |
| 2026-08-13 | CNY 5.78 | -1.87% | CNY 5.88 | CNY 5.89 | CNY 5.75 | 94.50M |
| 2026-08-12 | CNY 5.89 | +0.34% | CNY 5.85 | CNY 6.00 | CNY 5.81 | 112.72M |
| 2026-08-11 | CNY 5.87 | +1.38% | CNY 5.89 | CNY 5.94 | CNY 5.73 | 148.32M |
| 2026-08-10 | CNY 5.79 | +2.12% | CNY 5.68 | CNY 5.87 | CNY 5.68 | 116.53M |
| 2026-08-07 | CNY 5.67 | +1.43% | CNY 5.63 | CNY 5.72 | CNY 5.58 | 139.07M |
| 2026-08-06 | CNY 5.59 | +4.10% | CNY 5.39 | CNY 5.65 | CNY 5.38 | 185.34M |
| 2026-08-05 | CNY 5.37 | -0.37% | CNY 5.33 | CNY 5.43 | CNY 5.30 | 110.02M |
| 2026-08-04 | CNY 5.39 | -0.37% | CNY 5.42 | CNY 5.47 | CNY 5.35 | 92.68M |
| 2026-08-03 | CNY 5.41 | -0.73% | CNY 5.40 | CNY 5.52 | CNY 5.35 | 99.27M |
| 2026-07-31 | CNY 5.45 | -0.73% | CNY 5.39 | CNY 5.50 | CNY 5.37 | 105.93M |
| 2026-07-30 | CNY 5.49 | +0.55% | CNY 5.53 | CNY 5.54 | CNY 5.38 | 99.26M |
| 2026-07-29 | CNY 5.46 | +3.41% | CNY 5.32 | CNY 5.50 | CNY 5.31 | 108.99M |
| 2026-07-28 | CNY 5.28 | -2.58% | CNY 5.33 | CNY 5.35 | CNY 5.19 | 106.21M |
| 2026-07-27 | CNY 5.42 | 0.00% | CNY 5.32 | CNY 5.45 | CNY 5.16 | 135.55M |
| 2026-07-24 | CNY 5.42 | -6.23% | CNY 5.86 | CNY 5.90 | CNY 5.40 | 148.00M |
| 2026-07-23 | CNY 5.78 | +3.03% | CNY 5.60 | CNY 5.80 | CNY 5.59 | 132.44M |
| 2026-07-22 | CNY 5.61 | +2.56% | CNY 5.54 | CNY 5.64 | CNY 5.46 | 135.96M |
| 2026-07-21 | CNY 5.47 | -1.97% | CNY 5.48 | CNY 5.58 | CNY 5.43 | 124.69M |
| 2026-07-20 | CNY 5.58 | +5.88% | CNY 5.38 | CNY 5.63 | CNY 5.37 | 171.44M |
| 2026-07-17 | CNY 5.27 | -2.59% | CNY 5.39 | CNY 5.45 | CNY 5.26 | 105.77M |
| 2026-07-16 | CNY 5.41 | -2.52% | CNY 5.52 | CNY 5.64 | CNY 5.38 | 99.98M |
| 2026-07-15 | CNY 5.55 | +1.65% | CNY 5.40 | CNY 5.61 | CNY 5.34 | 130.10M |
| 2026-07-14 | CNY 5.46 | +5.20% | CNY 5.29 | CNY 5.49 | CNY 5.26 | 162.33M |
| 2026-07-13 | CNY 5.19 | -0.76% | CNY 5.32 | CNY 5.39 | CNY 5.17 | 110.17M |
| 2026-07-10 | CNY 5.23 | +1.16% | CNY 5.09 | CNY 5.27 | CNY 4.99 | 102.41M |
| 2026-07-09 | CNY 5.17 | +0.39% | CNY 5.20 | CNY 5.28 | CNY 5.12 | 101.36M |
| 2026-07-08 | CNY 5.15 | +0.19% | CNY 5.22 | CNY 5.26 | CNY 5.12 | 89.16M |
| 2026-07-07 | CNY 5.14 | -4.28% | CNY 5.35 | CNY 5.39 | CNY 5.13 | 104.62M |
| 2026-07-06 | CNY 5.37 | +3.67% | CNY 5.17 | CNY 5.40 | CNY 5.09 | 156.48M |
| 2026-07-03 | CNY 5.18 | +0.58% | CNY 5.16 | CNY 5.25 | CNY 5.15 | 100.81M |
| 2026-07-02 | CNY 5.15 | +0.39% | CNY 5.07 | CNY 5.25 | CNY 5.04 | 124.48M |
| 2026-07-01 | CNY 5.13 | +3.85% | CNY 4.91 | CNY 5.19 | CNY 4.90 | 154.93M |
| 2026-06-30 | CNY 4.94 | +2.28% | CNY 5.10 | CNY 5.22 | CNY 4.91 | 220.59M |
| 2026-06-29 | CNY 4.83 | +2.33% | CNY 4.79 | CNY 4.85 | CNY 4.65 | 109.46M |
| 2026-06-26 | CNY 4.72 | -2.68% | CNY 4.90 | CNY 4.90 | CNY 4.67 | 109.92M |
| 2026-06-25 | CNY 4.85 | -2.02% | CNY 4.90 | CNY 4.99 | CNY 4.77 | 144.83M |
| 2026-06-24 | CNY 4.95 | -3.70% | CNY 5.12 | CNY 5.12 | CNY 4.95 | 134.73M |
| 2026-06-23 | CNY 5.14 | -1.91% | CNY 5.20 | CNY 5.33 | CNY 5.10 | 100.26M |
| 2026-06-22 | CNY 5.24 | +1.16% | CNY 5.27 | CNY 5.27 | CNY 5.09 | 121.26M |
| 2026-06-18 | CNY 5.18 | -4.07% | CNY 5.35 | CNY 5.38 | CNY 5.15 | 163.54M |
| 2026-06-17 | CNY 5.40 | -3.57% | CNY 5.55 | CNY 5.55 | CNY 5.35 | 146.46M |
| 2026-06-16 | CNY 5.60 | -7.44% | CNY 6.00 | CNY 6.00 | CNY 5.58 | 258.46M |
| 2026-06-15 | CNY 6.05 | -8.33% | CNY 6.39 | CNY 6.39 | CNY 5.99 | 333.54M |
| 2026-06-12 | CNY 6.60 | +4.27% | CNY 6.23 | CNY 6.63 | CNY 6.21 | 407.59M |
| 2026-06-11 | CNY 6.33 | +5.15% | CNY 6.08 | CNY 6.37 | CNY 6.05 | 223.41M |
| 2026-06-10 | CNY 6.02 | -2.59% | CNY 6.13 | CNY 6.23 | CNY 5.91 | 156.44M |
| 2026-06-09 | CNY 6.18 | -5.65% | CNY 6.44 | CNY 6.60 | CNY 6.10 | 182.57M |
| 2026-06-08 | CNY 6.55 | -2.82% | CNY 6.69 | CNY 6.90 | CNY 6.51 | 152.50M |
| 2026-06-05 | CNY 6.74 | +0.60% | CNY 6.64 | CNY 6.94 | CNY 6.60 | 155.47M |
| 2026-06-04 | CNY 6.70 | -0.15% | CNY 6.65 | CNY 6.79 | CNY 6.50 | 152.57M |
| 2026-06-03 | CNY 6.71 | +1.67% | CNY 6.56 | CNY 6.73 | CNY 6.47 | 149.52M |
| 2026-06-02 | CNY 6.60 | -2.22% | CNY 6.75 | CNY 6.79 | CNY 6.53 | 165.44M |
| 2026-06-01 | CNY 6.75 | +6.97% | CNY 6.43 | CNY 6.80 | CNY 6.36 | 264.12M |
| 2026-05-29 | CNY 6.31 | -0.94% | CNY 6.32 | CNY 6.38 | CNY 6.26 | 132.16M |
| 2026-05-28 | CNY 6.37 | +3.75% | CNY 6.14 | CNY 6.48 | CNY 6.14 | 181.12M |
| 2026-05-27 | CNY 6.14 | -1.60% | CNY 6.19 | CNY 6.29 | CNY 6.05 | 109.15M |
| 2026-05-26 | CNY 6.24 | +1.13% | CNY 6.12 | CNY 6.26 | CNY 6.00 | 129.04M |