Australia markets closed

Guangxi Energy Co., Ltd. (600310.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
3.2500-0.0600 (-1.81%)
At close: 03:00PM CST
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20243.29003.32003.24003.25003.250033,664,945
27 Mar 20243.44003.45003.31003.31003.310016,831,484
26 Mar 20243.42003.44003.35003.43003.430016,397,559
25 Mar 20243.44003.48003.39003.40003.400016,308,840
22 Mar 20243.51003.52003.44003.45003.450016,814,384
21 Mar 20243.53003.54003.48003.51003.510013,894,800
20 Mar 20243.54003.54003.49003.53003.530015,017,996
19 Mar 20243.53003.59003.52003.53003.530016,929,720
18 Mar 20243.51003.55003.49003.54003.540019,606,380
15 Mar 20243.44003.51003.43003.51003.510020,859,820
14 Mar 20243.48003.49003.40003.45003.450018,298,244
13 Mar 20243.48003.49003.43003.48003.480022,888,640
12 Mar 20243.58003.59003.48003.50003.500027,880,339
11 Mar 20243.44003.66003.44003.57003.570040,910,740
08 Mar 20243.44003.50003.40003.43003.430022,715,525
07 Mar 20243.43003.50003.38003.43003.430029,261,706
06 Mar 20243.35003.44003.34003.41003.410027,908,214
05 Mar 20243.35003.36003.31003.33003.330014,583,734
04 Mar 20243.36003.38003.28003.35003.350019,191,631
01 Mar 20243.40003.43003.34003.37003.370024,673,800
29 Feb 20243.33003.40003.27003.40003.400030,590,253
28 Feb 20243.33003.56003.31003.34003.340061,391,236
27 Feb 20243.26003.30003.24003.30003.300016,881,202
26 Feb 20243.27003.32003.24003.27003.270021,310,620
23 Feb 20243.22003.27003.20003.27003.270022,173,720
22 Feb 20243.12003.24003.12003.22003.220017,155,077
21 Feb 20243.11003.23003.07003.16003.160020,560,133
20 Feb 20243.14003.15003.07003.13003.130016,260,660
19 Feb 20243.06003.16003.06003.15003.150027,396,867
08 Feb 20242.83003.05002.81003.02003.020035,154,292
07 Feb 20242.91002.92002.79002.81002.810034,634,716
06 Feb 20242.78002.98002.65002.89002.890042,156,178
05 Feb 20243.14003.14002.82002.82002.820050,987,829
02 Feb 20243.28003.32002.95003.13003.130028,262,656
01 Feb 20243.33003.35003.21003.28003.280025,363,642
31 Jan 20243.49003.55003.33003.34003.340021,247,610
30 Jan 20243.53003.62003.48003.49003.490019,313,190
29 Jan 20243.62003.64003.52003.53003.530017,591,340
26 Jan 20243.58003.65003.56003.62003.620024,958,111
25 Jan 20243.38003.58003.36003.58003.580023,934,524
24 Jan 20243.28003.39003.23003.39003.390021,583,984
23 Jan 20243.23003.29003.17003.26003.260017,280,990
22 Jan 20243.44003.44003.23003.25003.250020,484,846
19 Jan 20243.49003.53003.44003.46003.460014,418,499
18 Jan 20243.58003.58003.38003.49003.490025,365,219
17 Jan 20243.66003.67003.55003.57003.570014,228,220
16 Jan 20243.70003.70003.59003.66003.660024,440,804
15 Jan 20243.79003.81003.70003.71003.710021,048,863
12 Jan 20243.74003.85003.73003.79003.790023,956,760
11 Jan 20243.71003.77003.71003.75003.750015,838,020
10 Jan 20243.77003.78003.71003.73003.730016,840,280
09 Jan 20243.79003.82003.72003.79003.790015,468,580
08 Jan 20243.82003.86003.77003.78003.780023,822,580
05 Jan 20243.88004.00003.80003.82003.820037,330,102
04 Jan 20243.85003.88003.83003.87003.870023,093,424
03 Jan 20243.84003.88003.80003.87003.870028,712,180
02 Jan 20243.72003.90003.72003.86003.860035,540,976
29 Dec 20233.69003.82003.69003.74003.740024,734,273
28 Dec 20233.67003.74003.66003.70003.700025,659,162
27 Dec 20233.55003.68003.55003.66003.660031,850,257
26 Dec 20233.67003.68003.53003.55003.550036,270,171
25 Dec 20233.76003.77003.65003.69003.690029,754,066
22 Dec 20233.91003.92003.76003.77003.770038,316,733
21 Dec 20233.93003.95003.83003.91003.910038,133,151
20 Dec 20233.98004.09003.93003.95003.950049,622,831
19 Dec 20233.93004.16003.89004.05004.050074,193,683
18 Dec 20234.09004.09003.94003.96003.960072,427,749
15 Dec 20234.21004.24004.08004.09004.0900112,356,092
14 Dec 20234.02004.43003.98004.29004.2900164,409,627
13 Dec 20233.89004.29003.87004.06004.0600131,038,752
12 Dec 20233.79003.96003.77003.90003.900059,911,904
11 Dec 20233.74003.79003.64003.78003.780021,469,080
08 Dec 20233.76003.80003.72003.74003.740020,825,826
07 Dec 20233.78003.79003.72003.75003.750012,845,149
06 Dec 20233.73003.79003.70003.78003.780019,057,054
05 Dec 20233.85003.86003.73003.73003.730020,130,500
04 Dec 20233.81003.88003.80003.84003.840024,071,367
01 Dec 20233.77003.81003.72003.80003.800019,251,053
30 Nov 20233.72003.78003.72003.76003.760018,720,000
29 Nov 20233.77003.79003.71003.72003.720016,431,876
28 Nov 20233.76003.80003.73003.79003.790020,352,828
27 Nov 20233.78003.81003.74003.78003.780015,086,200
24 Nov 20233.81003.85003.78003.79003.790022,264,880
23 Nov 20233.77003.83003.77003.82003.820019,331,841
22 Nov 20233.83003.87003.79003.79003.790025,496,309
21 Nov 20233.91003.92003.83003.83003.830037,042,675
20 Nov 20233.88003.94003.86003.90003.900049,183,959
17 Nov 20233.84003.85003.82003.85003.850021,191,196
16 Nov 20233.85003.89003.83003.85003.850027,291,960
15 Nov 20233.91003.92003.84003.86003.860036,289,677
14 Nov 20233.96003.98003.86003.88003.880066,115,902
13 Nov 20233.88004.02003.86003.92003.920096,519,306
10 Nov 20234.04004.04003.79003.89003.8900165,296,391
09 Nov 20233.60003.97003.59003.97003.970056,446,657
08 Nov 20233.62003.64003.59003.61003.610014,939,120
07 Nov 20233.62003.63003.55003.62003.620019,457,140
06 Nov 20233.62003.63003.56003.62003.620023,899,220
03 Nov 20233.58003.65003.58003.58003.580016,173,520
02 Nov 20233.66003.67003.58003.59003.590016,511,420
01 Nov 20233.66003.67003.62003.64003.640013,501,840
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...