Guangzhou Guanggang Gases and Energy Co. Ltd. Class A 688548
SSE · China · Process Industries
CNY 30.72-1.21 (-3.79%)
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 30.72 | -3.79% | CNY 32.18 | CNY 32.37 | CNY 30.69 | 15.81M |
| 2026-09-29 | CNY 31.93 | +0.92% | CNY 31.37 | CNY 32.30 | CNY 31.04 | 16.97M |
| 2026-09-28 | CNY 31.64 | -5.04% | CNY 32.64 | CNY 33.30 | CNY 31.40 | 26.46M |
| 2026-09-24 | CNY 33.32 | -0.66% | CNY 33.18 | CNY 34.54 | CNY 33.00 | 21.66M |
| 2026-09-23 | CNY 33.54 | +0.60% | CNY 33.25 | CNY 34.37 | CNY 32.85 | 19.51M |
| 2026-09-22 | CNY 33.34 | +0.33% | CNY 33.07 | CNY 34.60 | CNY 33.01 | 28.68M |
| 2026-09-21 | CNY 33.23 | +1.00% | CNY 33.59 | CNY 34.50 | CNY 33.05 | 46.15M |
| 2026-09-18 | CNY 32.90 | +8.40% | CNY 31.40 | CNY 33.58 | CNY 30.30 | 65.53M |
| 2026-09-17 | CNY 30.35 | +3.69% | CNY 29.25 | CNY 31.13 | CNY 28.60 | 47.31M |
| 2026-09-16 | CNY 29.27 | +3.06% | CNY 28.59 | CNY 29.86 | CNY 28.13 | 29.57M |
| 2026-09-15 | CNY 28.40 | +1.57% | CNY 27.70 | CNY 29.08 | CNY 27.70 | 19.18M |
| 2026-09-14 | CNY 27.96 | +0.58% | CNY 27.38 | CNY 28.45 | CNY 27.02 | 14.54M |
| 2026-09-11 | CNY 27.80 | -2.80% | CNY 28.61 | CNY 28.63 | CNY 26.98 | 19.52M |
| 2026-09-10 | CNY 28.60 | -0.73% | CNY 28.64 | CNY 29.14 | CNY 28.42 | 13.96M |
| 2026-09-09 | CNY 28.81 | -0.45% | CNY 29.18 | CNY 29.69 | CNY 28.60 | 14.99M |
| 2026-09-08 | CNY 28.94 | -2.56% | CNY 30.20 | CNY 30.29 | CNY 28.76 | 19.75M |
| 2026-09-07 | CNY 29.70 | +3.23% | CNY 29.08 | CNY 30.30 | CNY 28.92 | 29.90M |
| 2026-09-04 | CNY 28.77 | -4.10% | CNY 30.18 | CNY 30.97 | CNY 28.44 | 28.69M |
| 2026-09-03 | CNY 30.00 | -2.69% | CNY 31.13 | CNY 31.13 | CNY 29.41 | 35.50M |
| 2026-09-02 | CNY 30.83 | -2.59% | CNY 31.00 | CNY 31.63 | CNY 30.52 | 19.89M |
| 2026-09-01 | CNY 31.65 | -5.86% | CNY 33.33 | CNY 33.60 | CNY 31.21 | 31.16M |
| 2026-08-31 | CNY 33.62 | -2.07% | CNY 33.53 | CNY 33.94 | CNY 31.95 | 46.08M |
| 2026-08-28 | CNY 34.33 | -4.82% | CNY 36.22 | CNY 36.57 | CNY 34.06 | 28.24M |
| 2026-08-27 | CNY 36.07 | +3.62% | CNY 34.98 | CNY 36.65 | CNY 34.68 | 21.62M |
| 2026-08-26 | CNY 34.81 | +1.52% | CNY 34.28 | CNY 35.06 | CNY 33.66 | 17.08M |
| 2026-08-25 | CNY 34.29 | -2.31% | CNY 34.50 | CNY 34.99 | CNY 33.44 | 19.45M |
| 2026-08-24 | CNY 35.10 | -5.85% | CNY 37.66 | CNY 37.66 | CNY 34.08 | 24.54M |
| 2026-08-21 | CNY 37.28 | -1.89% | CNY 38.11 | CNY 39.17 | CNY 36.48 | 30.37M |
| 2026-08-20 | CNY 38.00 | +0.32% | CNY 38.01 | CNY 38.43 | CNY 36.00 | 24.46M |
| 2026-08-19 | CNY 37.88 | -7.00% | CNY 39.43 | CNY 41.09 | CNY 37.40 | 31.82M |
| 2026-08-18 | CNY 40.73 | -1.86% | CNY 41.26 | CNY 41.87 | CNY 39.58 | 31.17M |
| 2026-08-17 | CNY 41.50 | +6.41% | CNY 39.30 | CNY 42.33 | CNY 38.17 | 46.41M |
| 2026-08-14 | CNY 39.00 | +6.85% | CNY 38.00 | CNY 40.36 | CNY 38.00 | 37.88M |
| 2026-08-13 | CNY 36.50 | -4.40% | CNY 38.46 | CNY 38.74 | CNY 36.26 | 27.39M |
| 2026-08-12 | CNY 38.18 | +2.72% | CNY 37.50 | CNY 38.98 | CNY 36.27 | 26.60M |
| 2026-08-11 | CNY 37.17 | -1.30% | CNY 36.98 | CNY 38.71 | CNY 36.90 | 22.95M |
| 2026-08-10 | CNY 37.66 | 0.00% | CNY 37.76 | CNY 37.97 | CNY 36.25 | 29.82M |
| 2026-08-07 | CNY 37.66 | +1.35% | CNY 36.48 | CNY 38.28 | CNY 36.10 | 37.34M |
| 2026-08-06 | CNY 37.16 | +6.94% | CNY 34.00 | CNY 39.67 | CNY 33.77 | 45.02M |
| 2026-08-05 | CNY 34.75 | +7.39% | CNY 32.06 | CNY 35.68 | CNY 31.88 | 31.19M |
| 2026-08-04 | CNY 32.36 | +10.71% | CNY 29.49 | CNY 32.55 | CNY 28.69 | 34.52M |
| 2026-08-03 | CNY 29.23 | -7.09% | CNY 30.08 | CNY 31.88 | CNY 29.00 | 30.84M |
| 2026-07-31 | CNY 31.46 | +1.88% | CNY 34.00 | CNY 34.60 | CNY 31.17 | 35.13M |
| 2026-07-30 | CNY 30.88 | -9.68% | CNY 34.42 | CNY 34.56 | CNY 29.87 | 44.36M |
| 2026-07-29 | CNY 34.19 | -4.60% | CNY 35.70 | CNY 35.78 | CNY 31.31 | 44.46M |
| 2026-07-28 | CNY 35.84 | -10.27% | CNY 38.50 | CNY 39.54 | CNY 35.70 | 33.31M |
| 2026-07-27 | CNY 39.94 | +3.88% | CNY 37.79 | CNY 40.45 | CNY 37.50 | 45.88M |
| 2026-07-24 | CNY 38.45 | +5.34% | CNY 35.80 | CNY 39.29 | CNY 35.43 | 43.39M |
| 2026-07-23 | CNY 36.50 | -0.16% | CNY 36.67 | CNY 37.80 | CNY 35.75 | 24.05M |
| 2026-07-22 | CNY 36.56 | -1.72% | CNY 36.92 | CNY 37.96 | CNY 35.87 | 37.70M |
| 2026-07-21 | CNY 37.20 | +6.29% | CNY 35.00 | CNY 38.00 | CNY 31.68 | 52.66M |
| 2026-07-20 | CNY 35.00 | -7.31% | CNY 38.51 | CNY 39.00 | CNY 33.40 | 54.76M |
| 2026-07-17 | CNY 37.76 | -4.07% | CNY 38.81 | CNY 41.86 | CNY 37.60 | 41.39M |
| 2026-07-16 | CNY 39.36 | -3.77% | CNY 39.84 | CNY 42.00 | CNY 38.85 | 35.03M |
| 2026-07-15 | CNY 40.90 | -3.99% | CNY 42.79 | CNY 43.46 | CNY 40.61 | 41.96M |
| 2026-07-14 | CNY 42.60 | -3.77% | CNY 44.10 | CNY 44.95 | CNY 41.76 | 50.22M |
| 2026-07-13 | CNY 44.27 | +1.54% | CNY 45.00 | CNY 48.53 | CNY 43.83 | 56.01M |
| 2026-07-10 | CNY 43.60 | -14.34% | CNY 51.51 | CNY 52.50 | CNY 43.10 | 65.84M |
| 2026-07-09 | CNY 50.90 | +8.76% | CNY 47.73 | CNY 51.48 | CNY 45.40 | 53.90M |
| 2026-07-08 | CNY 46.80 | -2.52% | CNY 48.00 | CNY 49.88 | CNY 46.28 | 52.91M |
| 2026-07-07 | CNY 48.01 | +6.52% | CNY 44.83 | CNY 48.28 | CNY 43.42 | 56.72M |
| 2026-07-06 | CNY 45.07 | -2.97% | CNY 46.00 | CNY 46.55 | CNY 42.43 | 64.94M |
| 2026-07-03 | CNY 46.45 | -5.59% | CNY 50.00 | CNY 53.11 | CNY 45.02 | 75.21M |
| 2026-07-02 | CNY 49.20 | -10.55% | CNY 50.68 | CNY 54.20 | CNY 48.70 | 69.27M |
| 2026-07-01 | CNY 55.00 | +5.57% | CNY 53.00 | CNY 57.31 | CNY 51.66 | 64.74M |
| 2026-06-30 | CNY 52.10 | +12.07% | CNY 46.80 | CNY 54.98 | CNY 45.10 | 63.64M |
| 2026-06-29 | CNY 46.49 | +20.01% | CNY 40.70 | CNY 46.49 | CNY 39.13 | 65.27M |
| 2026-06-26 | CNY 38.74 | -3.63% | CNY 39.26 | CNY 40.35 | CNY 37.50 | 40.04M |
| 2026-06-25 | CNY 40.20 | +4.17% | CNY 39.04 | CNY 41.88 | CNY 37.10 | 56.28M |
| 2026-06-24 | CNY 38.59 | +0.05% | CNY 36.70 | CNY 39.65 | CNY 34.02 | 52.93M |
| 2026-06-23 | CNY 38.57 | +0.50% | CNY 41.31 | CNY 41.97 | CNY 37.30 | 59.22M |
| 2026-06-22 | CNY 38.38 | +14.88% | CNY 34.41 | CNY 39.68 | CNY 33.58 | 55.55M |
| 2026-06-18 | CNY 33.41 | -0.27% | CNY 32.62 | CNY 33.86 | CNY 31.89 | 36.19M |
| 2026-06-17 | CNY 33.50 | +12.42% | CNY 28.79 | CNY 33.60 | CNY 28.70 | 45.31M |
| 2026-06-16 | CNY 29.80 | +5.97% | CNY 28.68 | CNY 30.60 | CNY 28.45 | 41.26M |
| 2026-06-15 | CNY 28.12 | -2.87% | CNY 29.05 | CNY 29.33 | CNY 27.80 | 33.53M |
| 2026-06-12 | CNY 28.95 | -11.74% | CNY 31.50 | CNY 31.55 | CNY 28.80 | 49.73M |
| 2026-06-11 | CNY 32.80 | +12.60% | CNY 29.45 | CNY 34.10 | CNY 28.49 | 64.88M |
| 2026-06-10 | CNY 29.13 | +5.54% | CNY 27.33 | CNY 29.56 | CNY 27.33 | 33.27M |
| 2026-06-09 | CNY 27.60 | +3.60% | CNY 26.62 | CNY 28.18 | CNY 26.51 | 23.74M |
| 2026-06-08 | CNY 26.64 | -5.23% | CNY 25.97 | CNY 27.77 | CNY 25.97 | 24.95M |
| 2026-06-05 | CNY 28.11 | -6.67% | CNY 29.50 | CNY 30.17 | CNY 27.85 | 31.42M |
| 2026-06-04 | CNY 30.12 | +7.42% | CNY 27.70 | CNY 30.31 | CNY 27.52 | 33.79M |
| 2026-06-03 | CNY 28.04 | +1.52% | CNY 27.72 | CNY 28.25 | CNY 26.95 | 25.17M |
| 2026-06-02 | CNY 27.62 | +3.02% | CNY 26.86 | CNY 28.57 | CNY 26.51 | 23.60M |
| 2026-06-01 | CNY 26.81 | -3.21% | CNY 27.80 | CNY 28.54 | CNY 26.73 | 21.56M |
| 2026-05-29 | CNY 27.70 | -5.43% | CNY 29.30 | CNY 29.49 | CNY 27.20 | 32.40M |
| 2026-05-28 | CNY 29.29 | -1.84% | CNY 29.70 | CNY 30.30 | CNY 29.03 | 27.97M |
| 2026-05-27 | CNY 29.84 | +0.54% | CNY 29.88 | CNY 31.45 | CNY 29.55 | 29.81M |
| 2026-05-26 | CNY 29.68 | -1.36% | CNY 29.96 | CNY 30.06 | CNY 28.99 | 21.56M |