Guangju Energy A

000096
🏛️ china →
11.37
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.88 8.89 8.78 8.83 1.2M
2021-12-30 8.82 8.89 8.77 8.85 0.9M
2021-12-29 8.83 8.87 8.70 8.82 1.0M
2021-12-28 8.75 8.83 8.65 8.79 1.1M
2021-12-27 8.60 8.70 8.59 8.69 1.1M
2021-12-24 8.76 8.82 8.62 8.63 1.0M
2021-12-23 8.85 8.85 8.68 8.75 1.2M
2021-12-22 8.81 8.98 8.81 8.83 1.4M
2021-12-21 8.78 8.95 8.66 8.85 2.1M
2021-12-20 8.88 9.06 8.75 8.78 3.9M
2021-12-17 7.84 8.95 7.84 8.89 4.9M
2021-12-16 9.06 9.06 8.58 8.67 3.1M
2021-12-15 8.44 8.56 8.43 8.55 1.4M
2021-12-14 8.48 8.51 8.41 8.49 1.1M
2021-12-13 8.51 8.55 8.46 8.50 0.8M
2021-12-10 8.52 8.56 8.47 8.50 0.5M
2021-12-09 8.50 8.57 8.41 8.52 0.9M
2021-12-08 8.75 8.75 8.48 8.54 1.3M
2021-12-07 8.46 8.49 8.42 8.46 0.6M
2021-12-06 8.57 8.59 8.45 8.46 0.7M
2021-12-03 8.55 8.62 8.50 8.55 0.6M
2021-12-02 8.60 8.60 8.48 8.50 0.7M
2021-12-01 8.50 8.60 8.46 8.60 0.8M
2021-11-30 8.40 8.55 8.40 8.47 0.5M
2021-11-29 8.45 8.45 8.26 8.41 0.6M
2021-11-26 8.46 8.52 8.41 8.52 0.7M
2021-11-25 8.53 8.53 8.45 8.51 0.6M
2021-11-24 8.55 8.55 8.46 8.49 0.7M
2021-11-23 8.44 8.50 8.44 8.47 0.6M
2021-11-22 8.53 8.59 8.41 8.47 1.1M
2021-11-19 8.56 8.62 8.45 8.55 1.5M
2021-11-18 8.93 9.12 8.56 8.56 3.4M
2021-11-17 8.47 8.90 8.47 8.86 2.0M
2021-11-16 8.51 8.74 8.48 8.67 1.4M
2021-11-15 8.44 8.58 8.38 8.58 0.7M
2021-11-12 8.40 8.47 8.33 8.44 0.4M
2021-11-11 8.47 8.47 8.37 8.40 0.6M
2021-11-10 8.27 8.45 8.25 8.39 0.8M
2021-11-09 8.28 8.34 8.22 8.29 0.4M
2021-11-08 8.37 8.37 8.24 8.28 0.3M
2021-11-05 8.29 8.30 8.18 8.21 0.4M
2021-11-04 8.29 8.32 8.17 8.27 0.7M
2021-11-03 8.30 8.36 8.25 8.29 0.5M
2021-11-02 8.36 8.45 8.14 8.31 0.9M
2021-11-01 8.42 8.43 8.25 8.42 0.7M
2021-10-29 8.23 8.45 8.23 8.41 0.5M
2021-10-28 8.33 8.34 8.21 8.25 0.8M
2021-10-27 8.60 8.75 8.35 8.35 1.1M
2021-10-26 8.65 8.73 8.57 8.60 0.6M
2021-10-25 8.52 8.76 8.45 8.65 1.3M
2021-10-22 8.63 8.71 8.50 8.51 1.1M
2021-10-21 8.77 8.82 8.63 8.66 1.0M
2021-10-20 8.85 8.85 8.67 8.70 0.7M
2021-10-19 8.88 8.90 8.73 8.81 0.9M
2021-10-18 8.80 8.93 8.63 8.88 1.2M
2021-10-15 8.82 8.91 8.69 8.71 1.1M
2021-10-14 8.80 8.92 8.69 8.80 1.2M
2021-10-13 9.05 9.08 8.73 8.88 1.8M
2021-10-12 9.20 9.39 8.94 9.05 2.1M
2021-10-11 9.50 9.52 9.17 9.30 2.6M
2021-10-08 9.25 9.65 9.21 9.50 5.0M
2021-09-30 8.75 9.04 8.75 9.00 1.7M
2021-09-29 9.00 9.13 8.71 8.74 2.3M
2021-09-28 8.71 9.30 8.67 9.26 3.8M
2021-09-27 9.20 9.24 8.62 8.71 2.9M
2021-09-24 9.25 9.43 9.11 9.19 2.4M
2021-09-23 9.42 9.47 9.21 9.27 2.1M
2021-09-22 9.17 9.42 9.10 9.38 2.1M
2021-09-17 9.54 9.58 9.20 9.32 2.6M
2021-09-16 9.63 9.78 9.33 9.33 3.3M
2021-09-15 9.20 9.62 9.20 9.58 3.8M
2021-09-14 9.46 9.85 9.32 9.34 4.3M
2021-09-13 9.38 9.56 9.29 9.43 2.8M
2021-09-10 9.80 9.80 9.31 9.37 5.0M
2021-09-09 9.38 9.91 9.30 9.81 6.5M
2021-09-08 9.53 9.67 9.26 9.41 4.6M
2021-09-07 9.09 9.69 9.03 9.48 6.7M
2021-09-06 8.94 9.04 8.85 8.98 2.2M
2021-09-03 8.87 8.98 8.79 8.93 2.5M
2021-09-02 8.65 8.86 8.65 8.86 2.4M
2021-09-01 8.70 8.80 8.60 8.73 1.7M
2021-08-31 8.58 8.68 8.52 8.67 1.1M
2021-08-30 8.57 8.71 8.54 8.60 1.3M
2021-08-27 8.64 8.69 8.51 8.57 1.0M
2021-08-26 8.68 8.74 8.60 8.63 1.3M
2021-08-25 8.58 8.69 8.56 8.69 1.4M
2021-08-24 8.58 8.67 8.51 8.59 0.9M
2021-08-23 8.34 8.53 8.29 8.51 1.1M
2021-08-20 8.45 8.46 8.28 8.35 1.0M
2021-08-19 8.57 8.57 8.46 8.48 0.8M
2021-08-18 8.50 8.66 8.47 8.59 0.8M
2021-08-17 8.73 8.79 8.50 8.52 1.3M
2021-08-16 8.74 8.86 8.72 8.78 1.2M
2021-08-13 8.62 8.87 8.62 8.78 1.9M
2021-08-12 8.63 8.72 8.62 8.72 1.1M
2021-08-11 8.62 8.68 8.50 8.62 1.0M
2021-08-10 8.61 8.69 8.54 8.62 1.1M
2021-08-09 8.53 8.74 8.50 8.66 1.5M
2021-08-06 8.29 8.65 8.26 8.61 1.6M
2021-08-05 8.46 8.47 8.25 8.29 0.7M
2021-08-04 8.48 8.48 8.38 8.45 0.7M
2021-08-03 8.50 8.57 8.43 8.46 0.9M
2021-08-02 8.40 8.51 8.34 8.48 0.8M
2021-07-30 8.29 8.41 8.23 8.41 1.2M
2021-07-29 8.29 8.34 8.25 8.30 0.9M
2021-07-28 8.53 8.53 8.18 8.22 1.1M
2021-07-27 8.66 8.71 8.50 8.50 0.9M
2021-07-26 8.86 8.86 8.52 8.65 1.5M
2021-07-23 9.05 9.05 8.82 8.85 1.5M
2021-07-22 9.02 9.10 9.02 9.04 1.1M
2021-07-21 8.98 9.13 8.92 9.01 1.1M
2021-07-20 9.00 9.00 8.90 8.94 0.9M
2021-07-19 9.23 9.23 9.01 9.08 1.1M
2021-07-16 9.19 9.27 9.15 9.19 0.8M
2021-07-15 9.43 9.43 9.17 9.20 1.2M
2021-07-14 9.33 9.48 9.30 9.36 1.5M
2021-07-13 9.30 9.31 9.22 9.29 0.8M
2021-07-12 9.33 9.37 9.25 9.27 0.9M
2021-07-09 9.12 9.39 9.08 9.32 1.2M
2021-07-08 9.26 9.31 9.15 9.16 1.1M
2021-07-07 9.31 9.33 9.19 9.28 1.3M
2021-07-06 9.36 9.42 9.34 9.37 1.1M
2021-07-05 9.32 9.38 9.25 9.37 0.9M
2021-07-02 9.33 9.45 9.28 9.33 1.0M
2021-07-01 9.47 9.47 9.31 9.34 1.2M
2021-06-30 9.50 9.51 9.40 9.47 1.2M
2021-06-29 9.42 9.50 9.39 9.46 1.3M
2021-06-28 9.54 9.56 9.40 9.42 1.6M
2021-06-25 9.45 9.58 9.45 9.55 1.3M
2021-06-24 9.67 9.76 9.46 9.49 2.4M
2021-06-23 9.90 9.90 9.60 9.71 3.0M
2021-06-22 9.90 10.12 9.78 9.95 3.1M
2021-06-21 9.77 9.96 9.72 9.90 2.5M
2021-06-18 10.54 10.54 9.88 9.89 4.7M
2021-06-17 10.89 11.26 10.58 10.59 6.8M
2021-06-16 10.21 11.30 9.98 11.19 7.6M
2021-06-15 10.07 10.75 9.80 10.75 2.2M
2021-06-11 10.06 10.30 9.70 10.24 4.5M
2021-06-10 9.86 10.18 9.68 10.10 3.3M
2021-06-09 9.45 9.95 9.45 9.95 4.6M
2021-06-08 9.31 9.66 9.28 9.63 1.6M
2021-06-07 9.28 9.35 9.27 9.33 0.4M
2021-06-04 9.27 9.30 9.22 9.27 0.5M
2021-06-03 9.30 9.42 9.28 9.28 0.7M
2021-06-02 9.47 9.47 9.33 9.33 1.4M
2021-06-01 9.29 9.51 9.22 9.48 1.1M
2021-05-31 9.36 9.36 9.24 9.30 0.6M
2021-05-28 9.31 9.38 9.31 9.35 0.5M
2021-05-27 9.31 9.37 9.30 9.34 0.5M
2021-05-26 9.29 9.38 9.29 9.34 0.6M
2021-05-25 9.33 9.37 9.24 9.31 0.6M
2021-05-24 9.36 9.42 9.29 9.29 0.7M
2021-05-21 9.35 9.41 9.33 9.37 0.4M
2021-05-20 9.31 9.38 9.30 9.34 0.5M
2021-05-19 9.51 9.51 9.35 9.36 0.8M
2021-05-18 9.45 9.55 9.34 9.53 1.0M
2021-05-17 9.46 9.49 9.35 9.38 0.7M
2021-05-14 9.45 9.52 9.42 9.46 0.7M
2021-05-13 9.55 9.57 9.41 9.48 1.5M
2021-05-12 9.67 9.80 9.52 9.60 2.1M
2021-05-11 9.47 9.47 9.20 9.40 0.7M
2021-05-10 9.38 9.56 9.34 9.48 0.9M
2021-05-07 9.32 9.42 9.30 9.38 0.4M
2021-05-06 9.26 9.39 9.24 9.32 0.4M
2021-04-30 9.43 9.43 9.24 9.27 0.6M
2021-04-29 9.38 9.50 9.34 9.41 0.5M
2021-04-28 9.53 9.55 9.36 9.37 0.8M
2021-04-27 9.58 9.58 9.48 9.53 0.7M
2021-04-26 9.50 9.64 9.47 9.58 1.2M
2021-04-23 9.51 9.52 9.41 9.43 0.5M
2021-04-22 9.56 9.58 9.50 9.51 0.4M
2021-04-21 9.54 9.56 9.40 9.55 0.6M
2021-04-20 9.60 9.61 9.50 9.54 0.8M
2021-04-19 9.53 9.61 9.48 9.61 1.2M
2021-04-16 9.62 9.66 9.45 9.52 1.1M
2021-04-15 9.45 9.49 9.37 9.42 0.5M
2021-04-14 9.35 9.46 9.34 9.45 0.4M
2021-04-13 9.36 9.43 9.35 9.40 0.5M
2021-04-12 9.42 9.49 9.36 9.37 0.6M
2021-04-09 9.55 9.74 9.42 9.42 1.6M
2021-04-08 9.92 9.95 9.65 9.65 2.0M
2021-04-07 9.60 9.82 9.48 9.80 1.8M
2021-04-06 9.55 9.61 9.50 9.56 0.7M
2021-04-02 9.43 9.60 9.35 9.55 1.1M
2021-04-01 9.37 9.46 9.34 9.38 0.8M
2021-03-31 9.46 9.51 9.36 9.41 0.6M
2021-03-30 9.61 9.65 9.46 9.47 0.9M
2021-03-29 9.52 9.73 9.52 9.65 1.8M
2021-03-26 9.55 9.55 9.39 9.50 0.7M
2021-03-25 9.46 9.59 9.39 9.43 0.9M
2021-03-24 9.51 9.59 9.37 9.46 0.9M
2021-03-23 9.64 9.65 9.48 9.58 0.8M
2021-03-22 9.41 9.71 9.35 9.63 1.4M
2021-03-19 9.45 9.48 9.36 9.42 1.4M
2021-03-18 9.78 9.79 9.57 9.64 1.2M
2021-03-17 9.82 9.85 9.68 9.79 1.2M
2021-03-16 9.84 9.87 9.68 9.80 1.0M
2021-03-15 9.73 9.87 9.68 9.83 1.2M
2021-03-12 9.94 9.94 9.55 9.73 1.9M
2021-03-11 9.77 9.97 9.76 9.95 1.8M
2021-03-10 10.00 10.01 9.69 9.77 2.0M
2021-03-09 10.35 10.38 9.72 10.05 3.5M
2021-03-08 10.33 10.89 10.33 10.50 4.9M
2021-03-05 10.26 10.90 10.25 10.30 6.1M
2021-03-04 9.51 10.12 9.49 10.10 3.9M
2021-03-03 9.47 9.55 9.41 9.52 0.9M
2021-03-02 9.51 9.53 9.31 9.50 0.8M
2021-03-01 9.35 9.55 9.29 9.53 1.1M
2021-02-26 9.45 9.54 9.29 9.35 1.4M
2021-02-25 9.66 9.97 9.61 9.61 1.3M
2021-02-24 9.77 9.92 9.60 9.64 1.5M
2021-02-23 9.95 10.04 9.78 9.85 1.8M
2021-02-22 9.57 10.13 9.54 10.00 3.3M
2021-02-19 9.55 9.63 9.33 9.61 1.5M
2021-02-18 9.72 9.84 9.53 9.56 1.9M
2021-02-10 9.54 9.57 9.42 9.53 1.0M
2021-02-09 9.60 9.66 9.36 9.55 1.5M
2021-02-08 9.51 9.74 9.30 9.68 0.9M
2021-02-05 9.34 9.52 9.33 9.52 0.9M
2021-02-04 9.40 9.41 9.20 9.40 0.7M
2021-02-03 9.41 9.46 9.24 9.41 0.4M
2021-02-02 9.48 9.49 9.26 9.40 0.4M
2021-02-01 9.16 9.34 9.07 9.34 0.5M
2021-01-29 9.32 9.37 9.03 9.08 0.5M
2021-01-28 9.45 9.46 9.20 9.27 0.6M
2021-01-27 9.45 9.65 9.43 9.47 0.4M
2021-01-26 9.75 9.78 9.38 9.45 0.6M
2021-01-25 9.94 9.98 9.66 9.75 0.8M
2021-01-22 10.11 10.11 9.87 9.94 1.0M
2021-01-21 10.08 10.18 9.90 10.12 1.5M
2021-01-20 9.85 10.27 9.72 10.08 1.3M
2021-01-19 9.81 9.89 9.72 9.79 0.9M
2021-01-18 9.68 9.89 9.61 9.80 1.1M
2021-01-15 9.29 9.69 9.29 9.66 1.4M
2021-01-14 9.38 9.43 9.25 9.38 0.9M
2021-01-13 9.25 9.49 9.25 9.39 1.5M
2021-01-12 8.82 9.32 8.78 9.24 1.4M
2021-01-11 9.12 9.20 8.68 8.81 1.6M
2021-01-08 9.55 9.66 9.09 9.23 1.4M
2021-01-07 9.75 9.76 9.49 9.55 1.1M
2021-01-06 9.73 9.86 9.70 9.81 1.0M
2021-01-05 9.82 9.82 9.64 9.71 0.6M
2021-01-04 9.70 9.87 9.67 9.83 0.6M