Geo-Jade Petroleum Corporation Class A 600759
SSE · China · Energy Minerals
CNY 2.25+0.05 (+2.27%)
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 2.25 | +2.27% | CNY 2.19 | CNY 2.31 | CNY 2.18 | 94.23M |
| 2026-09-29 | CNY 2.20 | -1.35% | CNY 2.23 | CNY 2.23 | CNY 2.17 | 70.66M |
| 2026-09-28 | CNY 2.23 | -3.46% | CNY 2.28 | CNY 2.30 | CNY 2.22 | 96.70M |
| 2026-09-24 | CNY 2.31 | 0.00% | CNY 2.31 | CNY 2.33 | CNY 2.29 |
| 51.53M |
| 2026-09-23 | CNY 2.31 | -2.12% | CNY 2.35 | CNY 2.36 | CNY 2.30 | 83.67M |
| 2026-09-22 | CNY 2.36 | -0.84% | CNY 2.36 | CNY 2.38 | CNY 2.35 | 60.58M |
| 2026-09-21 | CNY 2.38 | +0.85% | CNY 2.34 | CNY 2.38 | CNY 2.32 | 74.32M |
| 2026-09-18 | CNY 2.36 | +0.43% | CNY 2.33 | CNY 2.37 | CNY 2.31 | 78.03M |
| 2026-09-17 | CNY 2.35 | -2.49% | CNY 2.37 | CNY 2.39 | CNY 2.34 | 99.25M |
| 2026-09-16 | CNY 2.41 | +1.26% | CNY 2.40 | CNY 2.42 | CNY 2.36 | 87.43M |
| 2026-09-15 | CNY 2.38 | -4.03% | CNY 2.47 | CNY 2.48 | CNY 2.38 | 126.99M |
| 2026-09-14 | CNY 2.48 | -0.80% | CNY 2.52 | CNY 2.54 | CNY 2.47 | 100.95M |
| 2026-09-11 | CNY 2.50 | -1.19% | CNY 2.57 | CNY 2.59 | CNY 2.50 | 144.55M |
| 2026-09-10 | CNY 2.53 | -0.78% | CNY 2.58 | CNY 2.60 | CNY 2.52 | 120.05M |
| 2026-09-09 | CNY 2.55 | -1.92% | CNY 2.59 | CNY 2.61 | CNY 2.54 | 119.84M |
| 2026-09-08 | CNY 2.60 | +1.96% | CNY 2.53 | CNY 2.61 | CNY 2.51 | 145.49M |
| 2026-09-07 | CNY 2.55 | +0.79% | CNY 2.53 | CNY 2.57 | CNY 2.50 | 97.95M |
| 2026-09-04 | CNY 2.53 | 0.00% | CNY 2.55 | CNY 2.56 | CNY 2.52 | 95.51M |
| 2026-09-03 | CNY 2.53 | -3.07% | CNY 2.56 | CNY 2.58 | CNY 2.53 | 139.39M |
| 2026-09-02 | CNY 2.61 | +1.16% | CNY 2.70 | CNY 2.76 | CNY 2.60 | 191.08M |
| 2026-09-01 | CNY 2.58 | -0.77% | CNY 2.60 | CNY 2.62 | CNY 2.58 | 94.70M |
| 2026-08-31 | CNY 2.60 | +1.17% | CNY 2.60 | CNY 2.64 | CNY 2.58 | 114.36M |
| 2026-08-28 | CNY 2.57 | 0.00% | CNY 2.58 | CNY 2.59 | CNY 2.55 | 85.25M |
| 2026-08-27 | CNY 2.57 | 0.00% | CNY 2.57 | CNY 2.60 | CNY 2.53 | 109.71M |
| 2026-08-26 | CNY 2.57 | -2.28% | CNY 2.52 | CNY 2.59 | CNY 2.51 | 124.87M |
| 2026-08-25 | CNY 2.63 | -2.59% | CNY 2.70 | CNY 2.72 | CNY 2.62 | 167.70M |
| 2026-08-24 | CNY 2.70 | +4.65% | CNY 2.54 | CNY 2.83 | CNY 2.51 | 209.12M |
| 2026-08-21 | CNY 2.58 | +2.79% | CNY 2.51 | CNY 2.62 | CNY 2.49 | 138.29M |
| 2026-08-20 | CNY 2.51 | +0.80% | CNY 2.47 | CNY 2.53 | CNY 2.42 | 124.04M |
| 2026-08-19 | CNY 2.49 | -2.73% | CNY 2.55 | CNY 2.58 | CNY 2.48 | 127.63M |
| 2026-08-18 | CNY 2.56 | +2.40% | CNY 2.55 | CNY 2.63 | CNY 2.55 | 156.39M |
| 2026-08-17 | CNY 2.50 | -0.40% | CNY 2.50 | CNY 2.53 | CNY 2.48 | 92.68M |
| 2026-08-14 | CNY 2.51 | -0.79% | CNY 2.52 | CNY 2.54 | CNY 2.45 | 126.59M |
| 2026-08-13 | CNY 2.53 | -1.56% | CNY 2.51 | CNY 2.56 | CNY 2.50 | 150.58M |
| 2026-08-12 | CNY 2.57 | +0.39% | CNY 2.53 | CNY 2.68 | CNY 2.47 | 272.16M |
| 2026-08-11 | CNY 2.56 | +9.87% | CNY 2.35 | CNY 2.56 | CNY 2.35 | 305.24M |
| 2026-08-10 | CNY 2.33 | 0.00% | CNY 2.33 | CNY 2.34 | CNY 2.31 | 87.59M |
| 2026-08-07 | CNY 2.33 | 0.00% | CNY 2.35 | CNY 2.36 | CNY 2.32 | 111.51M |
| 2026-08-06 | CNY 2.33 | -0.85% | CNY 2.34 | CNY 2.36 | CNY 2.32 | 99.25M |
| 2026-08-05 | CNY 2.35 | -0.84% | CNY 2.34 | CNY 2.36 | CNY 2.32 | 144.32M |
| 2026-08-04 | CNY 2.37 | +0.85% | CNY 2.36 | CNY 2.38 | CNY 2.34 | 112.94M |
| 2026-08-03 | CNY 2.35 | -0.84% | CNY 2.32 | CNY 2.38 | CNY 2.31 | 107.12M |
| 2026-07-31 | CNY 2.37 | -0.84% | CNY 2.30 | CNY 2.38 | CNY 2.27 | 162.56M |
| 2026-07-30 | CNY 2.39 | +1.27% | CNY 2.39 | CNY 2.44 | CNY 2.36 | 164.10M |
| 2026-07-29 | CNY 2.36 | 0.00% | CNY 2.38 | CNY 2.40 | CNY 2.33 | 143.55M |
| 2026-07-28 | CNY 2.36 | +1.29% | CNY 2.28 | CNY 2.40 | CNY 2.27 | 172.89M |
| 2026-07-27 | CNY 2.33 | -6.43% | CNY 2.25 | CNY 2.35 | CNY 2.25 | 216.07M |
| 2026-07-24 | CNY 2.49 | -3.49% | CNY 2.62 | CNY 2.65 | CNY 2.48 | 224.57M |
| 2026-07-23 | CNY 2.58 | -0.77% | CNY 2.62 | CNY 2.67 | CNY 2.56 | 242.11M |
| 2026-07-22 | CNY 2.60 | +2.36% | CNY 2.62 | CNY 2.66 | CNY 2.55 | 235.58M |
| 2026-07-21 | CNY 2.54 | -7.97% | CNY 2.60 | CNY 2.66 | CNY 2.49 | 313.28M |
| 2026-07-20 | CNY 2.76 | +7.81% | CNY 2.64 | CNY 2.78 | CNY 2.62 | 338.63M |
| 2026-07-17 | CNY 2.56 | +2.40% | CNY 2.52 | CNY 2.63 | CNY 2.41 | 313.65M |
| 2026-07-16 | CNY 2.50 | -10.07% | CNY 2.72 | CNY 2.78 | CNY 2.50 | 370.68M |
| 2026-07-15 | CNY 2.78 | -5.76% | CNY 2.80 | CNY 2.93 | CNY 2.70 | 360.14M |
| 2026-07-14 | CNY 2.95 | +10.07% | CNY 2.78 | CNY 2.95 | CNY 2.74 | 435.85M |
| 2026-07-13 | CNY 2.68 | +6.35% | CNY 2.62 | CNY 2.73 | CNY 2.56 | 376.68M |
| 2026-07-10 | CNY 2.52 | +2.44% | CNY 2.26 | CNY 2.58 | CNY 2.26 | 384.95M |
| 2026-07-09 | CNY 2.46 | +2.07% | CNY 2.48 | CNY 2.65 | CNY 2.29 | 551.29M |
| 2026-07-08 | CNY 2.41 | +10.05% | CNY 2.29 | CNY 2.41 | CNY 2.24 | 262.61M |
| 2026-07-07 | CNY 2.19 | -6.01% | CNY 2.30 | CNY 2.31 | CNY 2.15 | 229.70M |
| 2026-07-06 | CNY 2.33 | +9.91% | CNY 2.12 | CNY 2.33 | CNY 2.08 | 321.17M |
| 2026-07-03 | CNY 2.12 | +4.95% | CNY 2.10 | CNY 2.12 | CNY 2.00 | 316.55M |
| 2026-07-02 | CNY 2.02 | +5.21% | CNY 2.02 | CNY 2.02 | CNY 2.02 | 11.48M |
| 2026-07-01 | CNY 1.92 | +4.92% | CNY 1.87 | CNY 1.92 | CNY 1.84 | 93.56M |
| 2026-06-30 | CNY 1.83 | -4.69% | CNY 1.88 | CNY 1.89 | CNY 1.82 | 175.17M |
| 2026-06-29 | CNY 1.92 | -4.95% | CNY 2.00 | CNY 2.01 | CNY 1.92 | 176.22M |
| 2026-06-26 | CNY 2.02 | +1.00% | CNY 1.99 | CNY 2.08 | CNY 1.96 | 187.26M |
| 2026-06-25 | CNY 2.00 | -4.76% | CNY 2.04 | CNY 2.09 | CNY 2.00 | 207.84M |
| 2026-06-24 | CNY 2.10 | -4.98% | CNY 2.20 | CNY 2.20 | CNY 2.10 | 160.94M |
| 2026-06-23 | CNY 2.21 | -0.45% | CNY 2.20 | CNY 2.29 | CNY 2.19 | 145.26M |
| 2026-06-22 | CNY 2.22 | -3.48% | CNY 2.27 | CNY 2.29 | CNY 2.19 | 224.38M |
| 2026-06-18 | CNY 2.30 | -4.96% | CNY 2.37 | CNY 2.40 | CNY 2.30 | 211.05M |
| 2026-06-17 | CNY 2.42 | +0.83% | CNY 2.38 | CNY 2.51 | CNY 2.36 | 181.02M |
| 2026-06-16 | CNY 2.40 | -2.04% | CNY 2.45 | CNY 2.47 | CNY 2.36 | 166.81M |
| 2026-06-15 | CNY 2.45 | -0.41% | CNY 2.37 | CNY 2.54 | CNY 2.35 | 203.16M |
| 2026-06-12 | CNY 2.46 | -4.65% | CNY 2.46 | CNY 2.53 | CNY 2.45 | 232.05M |
| 2026-06-11 | CNY 2.58 | +2.38% | CNY 2.59 | CNY 2.65 | CNY 2.53 | 206.70M |
| 2026-06-10 | CNY 2.52 | -4.91% | CNY 2.60 | CNY 2.63 | CNY 2.52 | 193.60M |
| 2026-06-09 | CNY 2.65 | -5.02% | CNY 2.72 | CNY 2.76 | CNY 2.65 | 198.20M |
| 2026-06-08 | CNY 2.79 | -3.13% | CNY 2.80 | CNY 2.91 | CNY 2.75 | 253.45M |
| 2026-06-05 | CNY 2.88 | +1.41% | CNY 2.79 | CNY 2.97 | CNY 2.73 | 302.54M |
| 2026-06-04 | CNY 2.84 | -5.02% | CNY 2.92 | CNY 2.96 | CNY 2.84 | 251.78M |
| 2026-06-03 | CNY 2.99 | -1.97% | CNY 3.20 | CNY 3.20 | CNY 2.90 | 623.43M |
| 2026-06-02 | CNY 3.05 | +5.17% | CNY 3.05 | CNY 3.05 | CNY 3.05 | 7.51M |
| 2026-06-01 | CNY 2.90 | +5.07% | CNY 2.90 | CNY 2.90 | CNY 2.90 | 10.35M |
| 2026-05-29 | CNY 2.76 | +4.94% | CNY 2.76 | CNY 2.76 | CNY 2.76 | 36.75M |
| 2026-05-28 | CNY 2.63 | +5.20% | CNY 2.52 | CNY 2.63 | CNY 2.44 | 281.05M |
| 2026-05-27 | CNY 2.50 | +2.88% | CNY 2.36 | CNY 2.55 | CNY 2.31 | 495.13M |
| 2026-05-26 | CNY 2.43 | -3.57% | CNY 2.40 | CNY 2.64 | CNY 2.40 | 492.93M |