GD Power Development Co.,Ltd (SHA:600795)
China
· Delayed Price · Currency is CNY 5.00
+0.01 (0.20%)
Sep 26, 2025, 3:00 PM CST
SHA:600795 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.99 | 5.02 | 4.97 | 5.00 | 5.00 | 0.20% | 86,029,223 |
| Sep 25, 2025 | 5.02 | 5.04 | 4.97 | 4.99 | 4.99 | -0.80% | 94,396,571 |
| Sep 24, 2025 | 5.06 | 5.08 | 4.98 | 5.03 | 5.03 | -0.59% | 111,762,882 |
| Sep 23, 2025 | 5.03 | 5.08 | 5.00 | 5.06 | 5.06 | 0.60% | 101,924,847 |
| Sep 22, 2025 | 5.03 | 5.05 | 4.99 | 5.03 | 5.03 | - | 98,868,395 |
| Sep 19, 2025 | 5.07 | 5.08 | 5.02 | 5.03 | 5.03 | -0.79% | 99,770,247 |
| Sep 18, 2025 | 5.20 | 5.20 | 5.03 | 5.07 | 5.07 | -2.50% | 153,878,904 |
| Sep 17, 2025 | 5.16 | 5.25 | 5.14 | 5.20 | 5.20 | 0.58% | 105,342,510 |
| Sep 16, 2025 | 5.18 | 5.21 | 5.11 | 5.17 | 5.17 | -0.19% | 110,466,671 |
| Sep 15, 2025 | 5.17 | 5.31 | 5.14 | 5.18 | 5.18 | 0.19% | 191,543,790 |
| Sep 12, 2025 | 5.19 | 5.23 | 5.15 | 5.17 | 5.17 | -0.39% | 129,016,184 |
| Sep 11, 2025 | 5.21 | 5.25 | 5.15 | 5.19 | 5.19 | -0.19% | 144,785,381 |
| Sep 10, 2025 | 5.11 | 5.22 | 5.08 | 5.20 | 5.20 | 1.56% | 174,317,093 |
| Sep 9, 2025 | 5.10 | 5.13 | 5.06 | 5.12 | 5.12 | 0.59% | 143,621,182 |
| Sep 8, 2025 | 5.00 | 5.13 | 4.99 | 5.09 | 5.09 | 2.21% | 211,093,824 |
| Sep 5, 2025 | 4.95 | 5.03 | 4.90 | 4.98 | 4.98 | 0.61% | 177,114,210 |
| Sep 4, 2025 | 4.90 | 4.96 | 4.85 | 4.95 | 4.95 | 0.81% | 209,055,325 |
| Sep 3, 2025 | 4.94 | 4.95 | 4.88 | 4.91 | 4.91 | -0.41% | 123,890,465 |
| Sep 2, 2025 | 4.91 | 4.97 | 4.87 | 4.93 | 4.93 | 0.41% | 197,925,779 |
| Sep 1, 2025 | 4.81 | 4.96 | 4.80 | 4.91 | 4.91 | 2.51% | 282,773,415 |
| Aug 29, 2025 | 4.84 | 4.92 | 4.78 | 4.79 | 4.79 | -0.62% | 286,203,500 |
| Aug 28, 2025 | 4.78 | 4.82 | 4.74 | 4.82 | 4.82 | 0.84% | 156,712,772 |
| Aug 27, 2025 | 4.81 | 4.91 | 4.77 | 4.78 | 4.78 | -0.62% | 196,204,675 |
| Aug 26, 2025 | 4.82 | 4.82 | 4.78 | 4.81 | 4.81 | -0.21% | 109,833,856 |
| Aug 25, 2025 | 4.80 | 4.82 | 4.78 | 4.82 | 4.82 | 0.63% | 147,506,430 |
| Aug 22, 2025 | 4.81 | 4.83 | 4.76 | 4.79 | 4.79 | -0.21% | 128,619,773 |
| Aug 21, 2025 | 4.80 | 4.83 | 4.77 | 4.80 | 4.80 | 0.63% | 174,213,959 |
| Aug 20, 2025 | 4.75 | 4.83 | 4.74 | 4.77 | 4.77 | - | 231,739,880 |
| Aug 19, 2025 | 4.66 | 4.84 | 4.66 | 4.77 | 4.77 | 5.76% | 602,821,432 |
| Aug 18, 2025 | 4.51 | 4.55 | 4.51 | 4.51 | 4.51 | 0.22% | 113,494,042 |
| Aug 15, 2025 | 4.51 | 4.54 | 4.50 | 4.50 | 4.50 | - | 106,776,312 |
| Aug 14, 2025 | 4.53 | 4.55 | 4.50 | 4.50 | 4.50 | -0.66% | 84,773,649 |
| Aug 13, 2025 | 4.55 | 4.56 | 4.52 | 4.53 | 4.53 | -0.44% | 107,257,700 |
| Aug 12, 2025 | 4.56 | 4.57 | 4.54 | 4.55 | 4.55 | -0.22% | 82,758,809 |
| Aug 11, 2025 | 4.64 | 4.66 | 4.56 | 4.56 | 4.56 | -1.94% | 143,910,681 |
| Aug 8, 2025 | 4.61 | 4.69 | 4.59 | 4.65 | 4.65 | 1.09% | 137,134,338 |
| Aug 7, 2025 | 4.58 | 4.61 | 4.55 | 4.60 | 4.60 | 0.44% | 96,208,029 |
| Aug 6, 2025 | 4.58 | 4.59 | 4.55 | 4.58 | 4.58 | - | 71,513,559 |
| Aug 5, 2025 | 4.54 | 4.58 | 4.53 | 4.58 | 4.58 | 0.88% | 75,239,601 |
| Aug 4, 2025 | 4.55 | 4.56 | 4.52 | 4.54 | 4.54 | -0.22% | 92,987,962 |
| Aug 1, 2025 | 4.56 | 4.59 | 4.53 | 4.55 | 4.55 | -0.66% | 101,504,455 |
| Jul 31, 2025 | 4.69 | 4.69 | 4.57 | 4.58 | 4.58 | -2.55% | 173,595,679 |
| Jul 30, 2025 | 4.62 | 4.75 | 4.61 | 4.70 | 4.70 | 1.95% | 201,120,824 |
| Jul 29, 2025 | 4.62 | 4.65 | 4.60 | 4.61 | 4.61 | -0.22% | 82,833,051 |
| Jul 28, 2025 | 4.66 | 4.67 | 4.61 | 4.62 | 4.62 | -0.65% | 106,317,014 |
| Jul 25, 2025 | 4.68 | 4.70 | 4.64 | 4.65 | 4.65 | -0.64% | 102,830,000 |
| Jul 24, 2025 | 4.72 | 4.73 | 4.65 | 4.68 | 4.68 | -0.85% | 135,446,142 |
| Jul 23, 2025 | 4.77 | 4.80 | 4.71 | 4.72 | 4.72 | -1.05% | 132,170,234 |
| Jul 22, 2025 | 4.75 | 4.78 | 4.71 | 4.77 | 4.77 | 0.21% | 160,974,415 |
| Jul 21, 2025 | 4.70 | 4.76 | 4.69 | 4.76 | 4.76 | 1.28% | 127,057,252 |