Shanghai - Delayed Quote
CNY
Guanghui Energy Co., Ltd. (600256.SS)
6.93
-0.03
(-0.43%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
6.93
7.01
6.80
6.96
6.96
167,336,602
Oct 30, 2026
6.79
7.19
6.70
7.03
7.03
179,602,763
Oct 29, 2026
6.74
6.85
6.66
6.77
6.77
107,466,349
Oct 28, 2026
6.78
6.84
6.65
6.74
6.74
132,325,578
Oct 27, 2026
6.88
6.94
6.72
6.77
6.77
104,653,308
Oct 26, 2026
6.70
6.93
6.65
6.90
6.90
124,726,136
Oct 23, 2026
6.63
6.68
6.52
6.65
6.65
113,424,194
Oct 22, 2026
6.95
6.95
6.65
6.68
6.68
116,845,025
Oct 21, 2026
7.01
7.14
6.92
6.95
6.95
90,168,940
Oct 20, 2026
7.16
7.18
7.01
7.05
7.05
97,191,890
Oct 19, 2026
7.07
7.24
7.00
7.15
7.15
138,723,393
Oct 16, 2026
7.02
7.20
6.94
7.07
7.07
134,989,704
Oct 15, 2026
7.28
7.29
6.89
6.95
6.95
194,863,990
Oct 14, 2026
7.32
7.69
7.28
7.37
7.37
221,434,212
Oct 13, 2026
6.91
7.40
6.90
7.31
7.31
268,145,362
Oct 12, 2026
7.34
7.48
6.87
6.92
6.92
228,333,387
Oct 9, 2026
7.06
7.33
6.99
7.20
7.20
279,227,906
Oct 8, 2026
6.75
6.90
6.72
6.80
6.80
128,545,598
Sep 30, 2026
6.65
6.78
6.62
6.67
6.67
77,220,364
Sep 29, 2026
6.76
6.82
6.57
6.68
6.68
158,579,982
Sep 28, 2026
6.81
6.89
6.70
6.80
6.80
104,335,823
Sep 24, 2026
6.90
6.97
6.79
6.82
6.82
80,840,466
Sep 23, 2026
6.95
7.02
6.83
6.86
6.86
72,940,712
Sep 22, 2026
7.00
7.07
6.81
7.00
7.00
122,831,256
Sep 21, 2026
6.78
7.08
6.70
7.07
7.07
168,008,310
Sep 18, 2026
6.79
6.89
6.69
6.72
6.72
127,034,642
Sep 17, 2026
6.85
6.89
6.71
6.85
6.85
105,540,548
Sep 16, 2026
6.88
6.95
6.73
6.89
6.89
109,410,650
Sep 15, 2026
6.93
7.02
6.80
6.85
6.85
92,815,467
Sep 14, 2026
7.05
7.11
6.84
6.89
6.89
137,521,699
Sep 11, 2026
7.30
7.35
6.92
7.02
7.02
175,637,595
Sep 10, 2026
7.50
7.53
7.15
7.19
7.19
170,537,588
Sep 9, 2026
7.24
7.48
7.17
7.42
7.42
182,286,070
Sep 8, 2026
6.79
7.23
6.79
7.21
7.21
228,527,263
Sep 7, 2026
6.70
6.85
6.58
6.70
6.70
146,028,970
Sep 4, 2026
6.66
6.77
6.58
6.71
6.71
142,653,018
Sep 3, 2026
6.61
6.78
6.58
6.65
6.65
117,399,571
Sep 2, 2026
6.90
6.93
6.56
6.60
6.60
180,724,998
Sep 1, 2026
6.71
6.96
6.69
6.76
6.76
192,820,739
Aug 31, 2026
6.59
6.78
6.49
6.76
6.76
188,907,362
Aug 28, 2026
6.45
6.57
6.38
6.54
6.54
116,054,509
Aug 27, 2026
6.13
6.46
6.12
6.41
6.41
150,715,592
Aug 26, 2026
6.05
6.21
5.90
6.15
6.15
106,165,404
Aug 25, 2026
6.14
6.30
6.14
6.17
6.17
118,722,908
Aug 24, 2026
6.18
6.30
6.08
6.16
6.16
153,840,319
Aug 21, 2026
6.20
6.29
6.13
6.23
6.23
169,812,973
Aug 20, 2026
6.10
6.28
6.07
6.12
6.12
113,668,525
Aug 19, 2026
6.15
6.28
6.11
6.16
6.16
126,502,790
Aug 18, 2026
5.97
6.13
5.95
6.12
6.12
126,479,341
Aug 17, 2026
5.93
6.08
5.89
5.93
5.93
93,517,320
Aug 14, 2026
5.77
5.91
5.76
5.89
5.89
72,103,021
Aug 13, 2026
5.88
5.89
5.75
5.78
5.78
94,500,167
Aug 12, 2026
5.85
6.00
5.81
5.89
5.89
112,724,154
Aug 11, 2026
5.89
5.94
5.73
5.87
5.87
148,316,893
Aug 10, 2026
5.68
5.87
5.68
5.79
5.79
116,527,527
Aug 7, 2026
5.63
5.72
5.58
5.67
5.67
139,072,525
Aug 6, 2026
5.39
5.65
5.38
5.59
5.59
185,343,928
Aug 5, 2026
5.33
5.43
5.30
5.37
5.37
110,021,158
Aug 4, 2026
5.42
5.47
5.35
5.39
5.39
92,684,871
Aug 3, 2026
5.40
5.52
5.35
5.41
5.41
99,266,939
Jul 31, 2026
5.39
5.50
5.37
5.45
5.45
105,929,132
Jul 30, 2026
5.53
5.54
5.38
5.49
5.49
99,263,265
Jul 29, 2026
5.32
5.50
5.31
5.46
5.46
108,992,865
Jul 28, 2026
5.33
5.35
5.19
5.28
5.28
106,214,230
Jul 27, 2026
5.32
5.45
5.16
5.42
5.42
135,545,808
Jul 24, 2026
5.86
5.90
5.40
5.42
5.42
148,001,610
Jul 23, 2026
5.60
5.80
5.59
5.78
5.78
132,442,439
Jul 22, 2026
5.54
5.64
5.46
5.61
5.61
135,955,515
Jul 21, 2026
5.48
5.58
5.43
5.47
5.47
124,694,802
Jul 20, 2026
5.38
5.63
5.37
5.58
5.58
171,444,667
Jul 17, 2026
0.063
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
5.39
5.45
5.26
5.27
5.27
105,766,314
Jul 16, 2026
5.52
5.64
5.38
5.41
5.35
99,982,406
Jul 15, 2026
5.40
5.61
5.34
5.55
5.49
130,101,871
Jul 14, 2026
5.29
5.49
5.26
5.46
5.40
162,325,673
Jul 13, 2026
5.32
5.39
5.17
5.19
5.13
110,174,941
Jul 10, 2026
5.09
5.27
4.99
5.23
5.17
102,412,470
Jul 9, 2026
5.20
5.28
5.12
5.17
5.11
101,359,179
Jul 8, 2026
5.22
5.26
5.12
5.15
5.09
89,160,426
Jul 7, 2026
5.35
5.39
5.13
5.14
5.08
104,620,090
Jul 6, 2026
5.17
5.40
5.09
5.37
5.31
156,482,817
Jul 3, 2026
5.16
5.25
5.15
5.18
5.12
100,814,685
Jul 2, 2026
5.07
5.25
5.04
5.15
5.09
124,483,107
Jul 1, 2026
4.91
5.19
4.90
5.13
5.07
154,934,304
Jun 30, 2026
5.10
5.22
4.91
4.94
4.88
220,591,780
Jun 29, 2026
4.79
4.85
4.65
4.83
4.77
109,459,192
Jun 26, 2026
4.90
4.90
4.67
4.72
4.67
109,919,940
Jun 25, 2026
4.90
4.99
4.77
4.85
4.79
144,826,388
Jun 24, 2026
5.12
5.12
4.95
4.95
4.89
134,730,127
Jun 23, 2026
5.20
5.33
5.10
5.14
5.08
100,261,834
Jun 22, 2026
5.27
5.27
5.09
5.24
5.18
121,260,496
Jun 18, 2026
5.35
5.38
5.15
5.18
5.12
163,540,526
Jun 17, 2026
5.55
5.55
5.35
5.40
5.34
146,463,534
Jun 16, 2026
6.00
6.00
5.58
5.60
5.53
258,455,615
Jun 15, 2026
6.39
6.39
5.99
6.05
5.98
333,538,347
Jun 12, 2026
6.23
6.63
6.21
6.60
6.52
407,593,441
Jun 11, 2026
6.08
6.37
6.05
6.33
6.26
223,409,655
Jun 10, 2026
6.13
6.23
5.91
6.02
5.95
156,435,818
Jun 9, 2026
6.44
6.60
6.10
6.18
6.11
182,566,346
Jun 8, 2026
6.69
6.90
6.51
6.55
6.47
152,497,133
Jun 5, 2026
6.64
6.94
6.60
6.74
6.66
155,468,929
Jun 4, 2026
6.65
6.79
6.50
6.70
6.62
152,565,831
Jun 3, 2026
6.56
6.73
6.47
6.71
6.63
149,522,610
Jun 2, 2026
6.75
6.79
6.53
6.60
6.52
165,443,017
Jun 1, 2026
6.43
6.80
6.36
6.75
6.67
264,119,291
May 29, 2026
6.32
6.38
6.26
6.31
6.24
132,162,576
May 28, 2026
6.14
6.48
6.14
6.37
6.30
181,122,084
May 27, 2026
6.19
6.29
6.05
6.14
6.07
109,145,482
May 26, 2026
6.12
6.26
6.00
6.24
6.17
129,038,610
May 25, 2026
6.00
6.32
5.99
6.17
6.10
199,708,210
May 22, 2026
6.20
6.21
5.90
5.97
5.90
178,494,255
May 21, 2026
6.33
6.37
6.20
6.21
6.14
152,393,273
May 20, 2026
6.36
6.53
6.34
6.49
6.41
127,263,801
May 19, 2026
6.46
6.46
6.28
6.39
6.32
116,058,411
May 18, 2026
6.49
6.59
6.31
6.55
6.47
185,663,021
May 15, 2026
6.16
6.54
6.13
6.40
6.33
241,797,260
May 14, 2026
6.16
6.25
6.06
6.17
6.10
126,453,415
May 13, 2026
6.21
6.37
6.16
6.20
6.13
157,728,114
May 12, 2026
6.29
6.31
6.10
6.19
6.12
123,339,876
May 11, 2026
6.17
6.36
6.16
6.28
6.21
175,001,172
May 8, 2026
6.28
6.35
6.12
6.13
6.06
165,430,709
May 7, 2026
6.51
6.52
6.13
6.16
6.09
250,130,832
May 6, 2026
6.65
6.71
6.52
6.68
6.60
141,928,910
Apr 30, 2026
6.71
6.83
6.69
6.75
6.67
190,885,837
Apr 29, 2026
6.50
6.69
6.47
6.64
6.56
197,076,241
Apr 28, 2026
6.22
6.52
6.19
6.50
6.42
244,275,235
Apr 27, 2026
6.03
6.33
6.02
6.24
6.17
305,164,276
Apr 24, 2026
6.05
6.23
5.94
6.00
5.93
437,474,007
Apr 23, 2026
6.27
6.65
6.27
6.59
6.51
347,735,766
Apr 22, 2026
6.25
6.29
6.19
6.26
6.19
118,278,932
Apr 21, 2026
6.10
6.27
6.09
6.23
6.16
147,569,702
Apr 20, 2026
6.17
6.23
6.10
6.14
6.07
117,224,548
Apr 17, 2026
6.34
6.35
6.10
6.15
6.08
185,938,577
Apr 16, 2026
6.33
6.35
6.26
6.32
6.25
108,313,335
Apr 15, 2026
6.47
6.47
6.32
6.37
6.30
168,831,444
Apr 14, 2026
6.67
6.69
6.54
6.59
6.51
169,687,927
Apr 13, 2026
6.68
6.84
6.46
6.78
6.70
256,344,695
Apr 10, 2026
6.46
6.59
6.43
6.54
6.46
154,591,519
Apr 9, 2026
6.45
6.60
6.38
6.58
6.50
307,118,335
Apr 8, 2026
6.42
6.50
6.29
6.32
6.25
448,975,859
Apr 7, 2026
6.45
7.06
6.40
6.99
6.91
286,639,672
Apr 3, 2026
6.69
6.71
6.40
6.45
6.37
163,010,611
Apr 2, 2026
6.55
6.73
6.55
6.68
6.60
205,604,183
Apr 1, 2026
6.56
6.69
6.46
6.48
6.40
214,668,153
Mar 31, 2026
6.98
6.98
6.65
6.67
6.59
239,058,449
Mar 30, 2026
7.20
7.31
6.95
7.05
6.97
262,970,228
Mar 27, 2026
6.90
7.05
6.80
7.04
6.96
243,691,794
Mar 26, 2026
6.89
6.98
6.73
6.89
6.81
232,280,284
Mar 25, 2026
6.90
6.90
6.64
6.84
6.76
330,488,874
Mar 24, 2026
6.91
7.18
6.91
7.11
7.03
240,744,024
Mar 23, 2026
7.27
7.30
7.00
7.09
7.01
382,152,101
Mar 20, 2026
6.83
7.27
6.83
7.12
7.04
363,049,417
Mar 19, 2026
7.10
7.18
6.97
7.12
7.04
480,289,617
Mar 18, 2026
6.90
6.91
6.59
6.79
6.71
272,791,374
Mar 17, 2026
7.18
7.32
6.88
7.00
6.92
353,551,475
Mar 16, 2026
7.60
7.75
7.29
7.33
7.24
298,779,137
Mar 13, 2026
7.74
7.85
7.45
7.51
7.42
405,471,376
Mar 12, 2026
7.31
7.70
7.18
7.63
7.54
590,484,867
Mar 11, 2026
6.65
7.09
6.58
7.03
6.95
455,976,811
Mar 10, 2026
6.46
6.83
6.46
6.69
6.61
449,272,909
Mar 9, 2026
7.48
7.48
7.08
7.09
7.01
715,608,565
Mar 6, 2026
6.63
6.93
6.56
6.80
6.72
436,128,619
Mar 5, 2026
6.66
6.93
6.57
6.76
6.68
552,313,361
Mar 4, 2026
7.10
7.25
6.41
6.88
6.80
854,282,163
Mar 3, 2026
6.87
7.12
6.70
7.12
7.04
982,025,875
Mar 2, 2026
6.37
6.47
6.11
6.47
6.39
760,420,211
Feb 27, 2026
5.77
5.89
5.73
5.88
5.81
173,050,679
Feb 26, 2026
5.79
5.93
5.75
5.75
5.68
143,134,802
Feb 25, 2026
5.78
5.96
5.74
5.83
5.76
278,873,914
Feb 24, 2026
5.53
5.82
5.51
5.76
5.69
312,599,438
Feb 13, 2026
5.45
5.47
5.40
5.41
5.35
99,077,981
Feb 12, 2026
5.50
5.56
5.46
5.53
5.47
100,505,165
Feb 11, 2026
5.40
5.53
5.37
5.48
5.42
122,192,552
Feb 10, 2026
5.48
5.48
5.40
5.41
5.35
79,987,108
Feb 9, 2026
5.52
5.53
5.44
5.48
5.42
100,255,478
Feb 6, 2026
5.40
5.55
5.35
5.51
5.45
106,079,626
Feb 5, 2026
5.58
5.60
5.45
5.47
5.41
122,720,574
Feb 4, 2026
5.47
5.67
5.44
5.63
5.56
226,291,889
Feb 3, 2026
5.29
5.42
5.27
5.40
5.34
131,719,640
Feb 2, 2026
5.48
5.50
5.27
5.28
5.22
229,345,293
Jan 30, 2026
5.73
5.87
5.53
5.61
5.54
285,269,088
Jan 29, 2026
5.79
5.83
5.59
5.73
5.66
344,736,386
Jan 28, 2026
5.49
5.80
5.46
5.70
5.63
424,058,673
Jan 27, 2026
5.55
5.57
5.39
5.43
5.37
201,069,739
Jan 26, 2026
5.31
5.60
5.31
5.54
5.48
436,820,221
Jan 23, 2026
5.23
5.24
5.18
5.24
5.18
121,454,031
Jan 22, 2026
5.13
5.31
5.12
5.25
5.19
189,030,878
Jan 21, 2026
5.18
5.18
5.12
5.15
5.09
80,760,935
Jan 20, 2026
5.09
5.23
5.09
5.19
5.13
142,620,122
Jan 19, 2026
5.07
5.09
5.05
5.09
5.03
55,345,258
Jan 16, 2026
5.04
5.14
5.02
5.07
5.01
100,607,869
Jan 15, 2026
5.03
5.05
5.01
5.04
4.98
56,041,305
Jan 14, 2026
5.06
5.08
5.03
5.04
4.98
114,689,508
Jan 13, 2026
5.00
5.06
4.98
5.05
4.99
108,630,905
Jan 12, 2026
5.00
5.01
4.97
5.00
4.94
68,001,337
Jan 9, 2026
5.01
5.03
4.99
5.01
4.95
57,853,332
Jan 8, 2026
5.02
5.02
4.98
4.99
4.93
46,208,818
Jan 7, 2026
5.00
5.02
4.97
5.02
4.96
76,823,434
Jan 6, 2026
4.96
5.00
4.94
5.00
4.94
66,700,851
Jan 5, 2026
4.95
4.98
4.95
4.97
4.91
54,973,132
Dec 31, 2025
4.92
4.94
4.91
4.92
4.86
34,481,173
Dec 30, 2025
4.95
4.95
4.92
4.93
4.87
48,801,339
Dec 29, 2025
4.97
4.98
4.95
4.95
4.89
40,561,484
Dec 26, 2025
4.97
4.98
4.94
4.96
4.90
68,185,041
Dec 25, 2025
4.99
5.00
4.96
4.98
4.92
65,560,421
Dec 24, 2025
4.99
5.00
4.97
5.00
4.94
32,883,451
Dec 23, 2025
5.02
5.03
4.98
5.00
4.94
43,599,105
Dec 22, 2025
5.04
5.04
5.01
5.03
4.97
40,564,460
Dec 19, 2025
5.01
5.03
5.00
5.03
4.97
28,936,739
Dec 18, 2025
5.01
5.04
5.00
5.01
4.95
26,605,915
Dec 17, 2025
5.01
5.02
4.98
5.01
4.95
36,447,850
Dec 16, 2025
5.07
5.07
5.00
5.01
4.95
46,056,730
Dec 15, 2025
4.96
5.10
4.96
5.07
5.01
92,499,574
Dec 12, 2025
5.04
5.06
4.98
4.98
4.92
68,526,702
Dec 11, 2025
5.02
5.08
5.01
5.03
4.97
83,383,048
Dec 10, 2025
4.94
5.04
4.94
5.03
4.97
83,386,908
Dec 9, 2025
4.97
4.98
4.93
4.94
4.88
57,524,819
Dec 8, 2025
4.99
5.00
4.97
4.98
4.92
41,382,282
Dec 5, 2025
4.99
4.99
4.96
4.99
4.93
47,489,842
Dec 4, 2025
4.99
5.00
4.96
4.99
4.93
34,463,414
Dec 3, 2025
5.00
5.01
4.97
4.98
4.92
42,706,705
Dec 2, 2025
5.03
5.04
4.99
5.00
4.94
36,580,650
Dec 1, 2025
5.00
5.06
5.00
5.03
4.97
77,596,879
Nov 28, 2025
4.98
5.01
4.97
5.00
4.94
50,740,800
Nov 27, 2025
5.00
5.02
4.97
4.98
4.92
58,850,539
Nov 26, 2025
5.04
5.06
4.98
5.00
4.94
82,788,880
Nov 25, 2025
5.04
5.06
5.02
5.05
4.99
58,960,647
Nov 24, 2025
5.08
5.10
5.02
5.04
4.98
72,819,624
Nov 21, 2025
5.16
5.16
5.06
5.07
5.01
81,507,430
Nov 20, 2025
5.28
5.28
5.17
5.18
5.12
61,734,299
Nov 19, 2025
5.25
5.29
5.23
5.27
5.21
51,328,776
Nov 18, 2025
5.42
5.42
5.23
5.25
5.19
122,884,475
Nov 17, 2025
5.42
5.44
5.37
5.42
5.36
61,640,316
Nov 14, 2025
5.39
5.46
5.39
5.42
5.36
68,687,185
Nov 13, 2025
5.41
5.43
5.36
5.42
5.36
77,871,812
Nov 12, 2025
5.48
5.48
5.41
5.41
5.35
71,303,419
Nov 11, 2025
5.52
5.52
5.44
5.47
5.41
76,939,350
Nov 10, 2025
5.47
5.53
5.43
5.50
5.44
135,107,557
Nov 7, 2025
5.41
5.52
5.41
5.43
5.37
134,123,429
Nov 6, 2025
5.34
5.43
5.32
5.43
5.37
147,278,040
Nov 5, 2025
5.28
5.37
5.26
5.34
5.28
83,341,558
Nov 4, 2025
5.31
5.36
5.28
5.30
5.24
71,856,878
Nov 3, 2025
5.26
5.32
5.25
5.31
5.25
74,555,263
