GD Power Development Co.,Ltd (SHA:600795)
China
· Delayed Price · Currency is CNY 5.73
-0.01 (-0.17%)
At close: Dec 5, 2025
SHA:600795 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.74 | 5.79 | 5.71 | 5.73 | 5.73 | -0.17% | 104,331,200 |
| Dec 4, 2025 | 5.76 | 5.80 | 5.71 | 5.74 | 5.74 | -0.35% | 98,063,570 |
| Dec 3, 2025 | 5.72 | 5.81 | 5.70 | 5.76 | 5.76 | 0.70% | 110,928,700 |
| Dec 2, 2025 | 5.66 | 5.74 | 5.66 | 5.72 | 5.72 | 0.53% | 95,381,850 |
| Dec 1, 2025 | 5.62 | 5.71 | 5.51 | 5.69 | 5.69 | 1.07% | 167,654,800 |
| Nov 28, 2025 | 5.55 | 5.63 | 5.50 | 5.63 | 5.63 | 1.26% | 146,545,700 |
| Nov 27, 2025 | 5.37 | 5.57 | 5.36 | 5.56 | 5.56 | 3.54% | 190,844,100 |
| Nov 26, 2025 | 5.34 | 5.41 | 5.29 | 5.37 | 5.37 | 0.94% | 90,529,680 |
| Nov 25, 2025 | 5.26 | 5.34 | 5.22 | 5.32 | 5.32 | 1.14% | 88,310,870 |
| Nov 24, 2025 | 5.30 | 5.31 | 5.21 | 5.26 | 5.26 | -0.57% | 95,764,430 |
| Nov 21, 2025 | 5.34 | 5.39 | 5.27 | 5.29 | 5.29 | -1.31% | 90,153,180 |
| Nov 20, 2025 | 5.39 | 5.45 | 5.35 | 5.36 | 5.36 | -0.37% | 75,892,920 |
| Nov 19, 2025 | 5.28 | 5.39 | 5.27 | 5.38 | 5.38 | 1.70% | 76,689,060 |
| Nov 18, 2025 | 5.34 | 5.35 | 5.26 | 5.29 | 5.29 | -0.94% | 73,045,760 |
| Nov 17, 2025 | 5.32 | 5.36 | 5.24 | 5.34 | 5.34 | 0.19% | 100,745,900 |
| Nov 14, 2025 | 5.39 | 5.42 | 5.32 | 5.33 | 5.33 | -1.30% | 87,838,510 |
| Nov 13, 2025 | 5.43 | 5.51 | 5.36 | 5.40 | 5.40 | -0.55% | 106,852,600 |
| Nov 12, 2025 | 5.39 | 5.46 | 5.37 | 5.43 | 5.43 | - | 77,684,810 |
| Nov 11, 2025 | 5.45 | 5.48 | 5.41 | 5.43 | 5.43 | -0.18% | 80,296,940 |
| Nov 10, 2025 | 5.47 | 5.50 | 5.43 | 5.44 | 5.44 | -0.18% | 70,105,190 |
| Nov 7, 2025 | 5.48 | 5.54 | 5.44 | 5.45 | 5.45 | -0.55% | 85,148,720 |
| Nov 6, 2025 | 5.39 | 5.56 | 5.38 | 5.48 | 5.48 | 1.67% | 128,797,200 |
| Nov 5, 2025 | 5.40 | 5.45 | 5.31 | 5.39 | 5.39 | -0.55% | 87,955,810 |
| Nov 4, 2025 | 5.39 | 5.48 | 5.38 | 5.42 | 5.42 | 0.56% | 117,852,200 |
| Nov 3, 2025 | 5.29 | 5.43 | 5.29 | 5.39 | 5.39 | 1.89% | 131,241,400 |
| Oct 31, 2025 | 5.43 | 5.43 | 5.25 | 5.29 | 5.29 | -2.76% | 150,938,400 |
| Oct 30, 2025 | 5.34 | 5.48 | 5.31 | 5.44 | 5.44 | 1.68% | 182,224,200 |
| Oct 29, 2025 | 5.29 | 5.39 | 5.25 | 5.35 | 5.35 | -0.56% | 153,674,500 |
| Oct 28, 2025 | 5.35 | 5.45 | 5.33 | 5.38 | 5.28 | 1.32% | 200,132,200 |
| Oct 27, 2025 | 5.12 | 5.33 | 5.12 | 5.31 | 5.21 | 3.91% | 227,388,200 |
| Oct 24, 2025 | 5.19 | 5.21 | 5.09 | 5.11 | 5.02 | -1.73% | 129,110,000 |
| Oct 23, 2025 | 5.12 | 5.26 | 5.11 | 5.20 | 5.10 | 2.56% | 163,479,900 |
| Oct 22, 2025 | 5.11 | 5.13 | 5.07 | 5.07 | 4.98 | -0.59% | 61,959,200 |
| Oct 21, 2025 | 5.09 | 5.12 | 5.06 | 5.10 | 5.01 | - | 90,144,420 |
| Oct 20, 2025 | 5.11 | 5.13 | 5.00 | 5.10 | 5.01 | -0.39% | 135,862,000 |
| Oct 17, 2025 | 5.15 | 5.18 | 5.09 | 5.12 | 5.02 | -0.39% | 111,751,000 |
| Oct 16, 2025 | 5.10 | 5.16 | 5.08 | 5.14 | 5.04 | 0.39% | 93,133,370 |
| Oct 15, 2025 | 5.16 | 5.18 | 5.05 | 5.12 | 5.02 | -0.78% | 120,402,500 |
| Oct 14, 2025 | 5.14 | 5.23 | 5.14 | 5.16 | 5.06 | - | 131,666,500 |
| Oct 13, 2025 | 5.11 | 5.19 | 5.04 | 5.16 | 5.06 | -0.19% | 136,398,100 |
| Oct 10, 2025 | 5.16 | 5.21 | 5.10 | 5.17 | 5.07 | - | 105,312,000 |
| Oct 9, 2025 | 5.00 | 5.17 | 5.00 | 5.17 | 5.07 | 3.82% | 146,457,600 |
| Sep 30, 2025 | 4.97 | 5.01 | 4.93 | 4.98 | 4.89 | -0.20% | 97,935,420 |
| Sep 29, 2025 | 5.02 | 5.05 | 4.92 | 4.99 | 4.90 | -0.20% | 108,911,600 |
| Sep 26, 2025 | 4.99 | 5.02 | 4.97 | 5.00 | 4.91 | 0.20% | 86,029,220 |
| Sep 25, 2025 | 5.02 | 5.04 | 4.97 | 4.99 | 4.90 | -0.80% | 94,396,570 |
| Sep 24, 2025 | 5.06 | 5.08 | 4.98 | 5.03 | 4.94 | -0.59% | 111,762,800 |
| Sep 23, 2025 | 5.03 | 5.08 | 5.00 | 5.06 | 4.97 | 0.60% | 101,924,800 |
| Sep 22, 2025 | 5.03 | 5.05 | 4.99 | 5.03 | 4.94 | - | 98,868,390 |
| Sep 19, 2025 | 5.07 | 5.08 | 5.02 | 5.03 | 4.94 | -0.79% | 99,770,240 |