Guangxi Energy Co., Ltd. Class A 600310
SSE · China · Utilities
CNY 4.52-0.04 (-0.88%)
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 4.52 | -0.88% | CNY 4.60 | CNY 4.60 | CNY 4.50 | 38.80M |
| 2026-09-29 | CNY 4.56 | +0.88% | CNY 4.49 | CNY 4.84 | CNY 4.47 | 63.69M |
| 2026-09-28 | CNY 4.52 | +1.57% | CNY 4.45 | CNY 4.62 | CNY 4.38 | 47.03M |
| 2026-09-24 | CNY 4.45 | +0.68% | CNY 4.40 | CNY 4.48 | CNY 4.32 |
| 34.21M |
| 2026-09-23 | CNY 4.42 | -4.74% | CNY 4.63 | CNY 4.65 | CNY 4.40 | 44.24M |
| 2026-09-22 | CNY 4.64 | -1.69% | CNY 4.73 | CNY 4.75 | CNY 4.60 | 44.34M |
| 2026-09-21 | CNY 4.72 | 0.00% | CNY 4.68 | CNY 4.81 | CNY 4.65 | 38.72M |
| 2026-09-18 | CNY 4.72 | +1.94% | CNY 4.63 | CNY 4.79 | CNY 4.59 | 52.14M |
| 2026-09-17 | CNY 4.63 | -3.54% | CNY 4.75 | CNY 4.77 | CNY 4.56 | 75.16M |
| 2026-09-16 | CNY 4.80 | +1.69% | CNY 4.72 | CNY 4.83 | CNY 4.67 | 81.33M |
| 2026-09-15 | CNY 4.72 | -2.68% | CNY 4.83 | CNY 4.98 | CNY 4.69 | 108.84M |
| 2026-09-14 | CNY 4.85 | -1.02% | CNY 4.92 | CNY 5.15 | CNY 4.74 | 129.92M |
| 2026-09-11 | CNY 4.90 | +1.66% | CNY 4.70 | CNY 5.04 | CNY 4.60 | 174.53M |
| 2026-09-10 | CNY 4.82 | +4.10% | CNY 4.60 | CNY 4.85 | CNY 4.58 | 130.15M |
| 2026-09-09 | CNY 4.63 | +2.21% | CNY 4.51 | CNY 4.63 | CNY 4.48 | 43.22M |
| 2026-09-08 | CNY 4.53 | +1.57% | CNY 4.48 | CNY 4.54 | CNY 4.45 | 35.29M |
| 2026-09-07 | CNY 4.46 | -0.45% | CNY 4.48 | CNY 4.49 | CNY 4.43 | 26.66M |
| 2026-09-04 | CNY 4.48 | +0.67% | CNY 4.43 | CNY 4.54 | CNY 4.43 | 39.82M |
| 2026-09-03 | CNY 4.45 | +1.14% | CNY 4.40 | CNY 4.49 | CNY 4.38 | 43.79M |
| 2026-09-02 | CNY 4.40 | +0.23% | CNY 4.38 | CNY 4.43 | CNY 4.33 | 37.12M |
| 2026-09-01 | CNY 4.39 | +2.33% | CNY 4.28 | CNY 4.41 | CNY 4.27 | 48.12M |
| 2026-08-31 | CNY 4.29 | -0.46% | CNY 4.33 | CNY 4.37 | CNY 4.24 | 31.15M |
| 2026-08-28 | CNY 4.31 | +1.17% | CNY 4.27 | CNY 4.33 | CNY 4.22 | 34.61M |
| 2026-08-27 | CNY 4.26 | -0.70% | CNY 4.27 | CNY 4.28 | CNY 4.18 | 36.09M |
| 2026-08-26 | CNY 4.29 | +2.88% | CNY 4.15 | CNY 4.33 | CNY 4.14 | 57.36M |
| 2026-08-25 | CNY 4.17 | +1.46% | CNY 4.07 | CNY 4.19 | CNY 4.06 | 32.36M |
| 2026-08-24 | CNY 4.11 | +0.49% | CNY 4.09 | CNY 4.13 | CNY 4.04 | 27.92M |
| 2026-08-21 | CNY 4.09 | -0.73% | CNY 4.07 | CNY 4.10 | CNY 4.03 | 22.07M |
| 2026-08-20 | CNY 4.12 | +0.73% | CNY 4.10 | CNY 4.12 | CNY 4.05 | 28.82M |
| 2026-08-19 | CNY 4.09 | -2.39% | CNY 4.16 | CNY 4.22 | CNY 4.06 | 39.79M |
| 2026-08-18 | CNY 4.19 | -2.10% | CNY 4.29 | CNY 4.29 | CNY 4.16 | 46.34M |
| 2026-08-17 | CNY 4.28 | -1.15% | CNY 4.26 | CNY 4.30 | CNY 4.22 | 45.57M |
| 2026-08-14 | CNY 4.33 | -5.66% | CNY 4.56 | CNY 4.58 | CNY 4.25 | 100.70M |
| 2026-08-13 | CNY 4.59 | +0.44% | CNY 4.57 | CNY 4.68 | CNY 4.53 | 78.85M |
| 2026-08-12 | CNY 4.57 | 0.00% | CNY 4.55 | CNY 4.63 | CNY 4.47 | 50.55M |
| 2026-08-11 | CNY 4.57 | 0.00% | CNY 4.52 | CNY 4.61 | CNY 4.48 | 57.91M |
| 2026-08-10 | CNY 4.57 | +3.39% | CNY 4.42 | CNY 4.58 | CNY 4.40 | 83.28M |
| 2026-08-07 | CNY 4.42 | -1.12% | CNY 4.43 | CNY 4.45 | CNY 4.37 | 44.91M |
| 2026-08-06 | CNY 4.47 | 0.00% | CNY 4.44 | CNY 4.47 | CNY 4.35 | 53.87M |
| 2026-08-05 | CNY 4.47 | +0.22% | CNY 4.46 | CNY 4.49 | CNY 4.38 | 61.35M |
| 2026-08-04 | CNY 4.46 | +0.22% | CNY 4.46 | CNY 4.53 | CNY 4.42 | 55.96M |
| 2026-08-03 | CNY 4.45 | +2.06% | CNY 4.39 | CNY 4.46 | CNY 4.36 | 56.35M |
| 2026-07-31 | CNY 4.36 | +2.35% | CNY 4.23 | CNY 4.39 | CNY 4.23 | 62.44M |
| 2026-07-30 | CNY 4.26 | -3.62% | CNY 4.39 | CNY 4.43 | CNY 4.22 | 67.91M |
| 2026-07-29 | CNY 4.42 | +2.31% | CNY 4.32 | CNY 4.44 | CNY 4.23 | 73.26M |
| 2026-07-28 | CNY 4.32 | -1.37% | CNY 4.33 | CNY 4.41 | CNY 4.30 | 58.39M |
| 2026-07-27 | CNY 4.38 | +5.04% | CNY 4.13 | CNY 4.49 | CNY 4.11 | 84.36M |
| 2026-07-24 | CNY 4.17 | -7.13% | CNY 4.37 | CNY 4.44 | CNY 4.16 | 93.42M |
| 2026-07-23 | CNY 4.49 | -0.88% | CNY 4.44 | CNY 4.64 | CNY 4.29 | 118.51M |
| 2026-07-22 | CNY 4.53 | +2.03% | CNY 4.30 | CNY 4.60 | CNY 4.30 | 118.84M |
| 2026-07-21 | CNY 4.44 | -8.07% | CNY 4.65 | CNY 4.69 | CNY 4.35 | 158.11M |
| 2026-07-20 | CNY 4.83 | +7.33% | CNY 4.31 | CNY 4.91 | CNY 4.26 | 184.71M |
| 2026-07-17 | CNY 4.50 | +9.76% | CNY 4.07 | CNY 4.50 | CNY 4.06 | 159.38M |
| 2026-07-16 | CNY 4.10 | -0.73% | CNY 4.13 | CNY 4.23 | CNY 4.08 | 61.00M |
| 2026-07-15 | CNY 4.13 | +4.82% | CNY 4.07 | CNY 4.22 | CNY 3.99 | 83.78M |
| 2026-07-14 | CNY 3.94 | +1.81% | CNY 3.83 | CNY 3.94 | CNY 3.82 | 34.15M |
| 2026-07-13 | CNY 3.87 | -2.52% | CNY 3.96 | CNY 3.98 | CNY 3.83 | 49.64M |
| 2026-07-10 | CNY 3.97 | +3.39% | CNY 3.82 | CNY 4.07 | CNY 3.81 | 68.11M |
| 2026-07-09 | CNY 3.84 | +2.13% | CNY 3.74 | CNY 3.85 | CNY 3.70 | 49.24M |
| 2026-07-08 | CNY 3.76 | -1.57% | CNY 3.80 | CNY 3.83 | CNY 3.73 | 35.42M |
| 2026-07-07 | CNY 3.82 | -4.50% | CNY 3.99 | CNY 4.00 | CNY 3.80 | 57.13M |
| 2026-07-06 | CNY 4.00 | -1.72% | CNY 4.07 | CNY 4.08 | CNY 3.97 | 42.52M |
| 2026-07-03 | CNY 4.07 | -1.21% | CNY 4.09 | CNY 4.16 | CNY 4.03 | 47.21M |
| 2026-07-02 | CNY 4.12 | -3.29% | CNY 4.23 | CNY 4.35 | CNY 4.10 | 80.19M |
| 2026-07-01 | CNY 4.26 | +0.95% | CNY 4.22 | CNY 4.29 | CNY 4.18 | 73.22M |
| 2026-06-30 | CNY 4.22 | +3.94% | CNY 4.01 | CNY 4.38 | CNY 3.93 | 106.06M |
| 2026-06-29 | CNY 4.06 | +2.53% | CNY 3.92 | CNY 4.27 | CNY 3.92 | 115.29M |
| 2026-06-26 | CNY 3.96 | -3.65% | CNY 4.13 | CNY 4.24 | CNY 3.96 | 83.82M |
| 2026-06-25 | CNY 4.11 | -2.14% | CNY 4.21 | CNY 4.21 | CNY 4.07 | 51.74M |
| 2026-06-24 | CNY 4.20 | -0.94% | CNY 4.23 | CNY 4.23 | CNY 4.07 | 61.65M |
| 2026-06-23 | CNY 4.24 | -0.47% | CNY 4.20 | CNY 4.33 | CNY 4.16 | 66.53M |
| 2026-06-22 | CNY 4.26 | -2.74% | CNY 4.38 | CNY 4.40 | CNY 4.17 | 80.94M |
| 2026-06-18 | CNY 4.38 | -6.21% | CNY 4.67 | CNY 4.67 | CNY 4.36 | 98.32M |
| 2026-06-17 | CNY 4.67 | -3.51% | CNY 4.84 | CNY 4.86 | CNY 4.61 | 82.42M |
| 2026-06-16 | CNY 4.84 | -1.83% | CNY 4.93 | CNY 4.96 | CNY 4.81 | 83.22M |
| 2026-06-15 | CNY 4.93 | +6.48% | CNY 4.74 | CNY 5.08 | CNY 4.73 | 136.94M |
| 2026-06-12 | CNY 4.63 | -2.73% | CNY 4.71 | CNY 4.80 | CNY 4.60 | 99.55M |
| 2026-06-11 | CNY 4.76 | +0.21% | CNY 4.65 | CNY 4.85 | CNY 4.60 | 80.57M |
| 2026-06-10 | CNY 4.75 | -6.50% | CNY 5.00 | CNY 5.01 | CNY 4.68 | 111.90M |
| 2026-06-09 | CNY 5.08 | -2.87% | CNY 5.20 | CNY 5.23 | CNY 4.94 | 116.62M |
| 2026-06-08 | CNY 5.23 | -7.60% | CNY 5.31 | CNY 5.65 | CNY 5.19 | 149.30M |
| 2026-06-05 | CNY 5.66 | -10.02% | CNY 6.19 | CNY 6.46 | CNY 5.66 | 235.75M |
| 2026-06-04 | CNY 6.29 | -0.94% | CNY 6.79 | CNY 6.99 | CNY 6.22 | 350.66M |
| 2026-06-03 | CNY 6.35 | +10.05% | CNY 5.98 | CNY 6.35 | CNY 5.98 | 110.16M |
| 2026-06-02 | CNY 5.77 | -1.20% | CNY 5.70 | CNY 5.95 | CNY 5.49 | 150.99M |
| 2026-06-01 | CNY 5.84 | -2.34% | CNY 5.98 | CNY 6.03 | CNY 5.41 | 188.79M |
| 2026-05-29 | CNY 5.98 | +3.10% | CNY 5.74 | CNY 6.25 | CNY 5.72 | 237.85M |
| 2026-05-28 | CNY 5.80 | -0.34% | CNY 5.90 | CNY 6.16 | CNY 5.64 | 247.11M |
| 2026-05-27 | CNY 5.82 | +5.24% | CNY 5.47 | CNY 5.90 | CNY 5.47 | 232.88M |
| 2026-05-26 | CNY 5.53 | -1.43% | CNY 5.74 | CNY 5.97 | CNY 5.51 | 241.36M |