GEPIC Energy Development Co., Ltd. (SHE:000791)
China
· Delayed Price · Currency is CNY 6.47
-0.04 (-0.61%)
Sep 29, 2025, 2:46 PM CST
GEPIC Energy Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.38 | 6.63 | 6.37 | 6.51 | 6.51 | 1.56% | 23,197,358 |
| Sep 25, 2025 | 6.46 | 6.46 | 6.36 | 6.41 | 6.41 | -0.62% | 13,928,060 |
| Sep 24, 2025 | 6.48 | 6.52 | 6.41 | 6.45 | 6.45 | -0.62% | 14,496,713 |
| Sep 23, 2025 | 6.39 | 6.52 | 6.33 | 6.49 | 6.49 | 1.72% | 23,580,392 |
| Sep 22, 2025 | 6.38 | 6.41 | 6.33 | 6.38 | 6.38 | 0.16% | 13,820,197 |
| Sep 19, 2025 | 6.38 | 6.42 | 6.30 | 6.37 | 6.37 | -0.16% | 14,195,197 |
| Sep 18, 2025 | 6.60 | 6.61 | 6.35 | 6.38 | 6.38 | -3.19% | 24,916,123 |
| Sep 17, 2025 | 6.61 | 6.63 | 6.54 | 6.59 | 6.59 | -0.30% | 13,612,943 |
| Sep 16, 2025 | 6.69 | 6.71 | 6.56 | 6.61 | 6.61 | -1.34% | 17,868,596 |
| Sep 15, 2025 | 6.84 | 6.84 | 6.69 | 6.70 | 6.70 | -1.33% | 14,277,729 |
| Sep 12, 2025 | 6.76 | 6.86 | 6.74 | 6.79 | 6.79 | 0.74% | 21,334,024 |
| Sep 11, 2025 | 6.70 | 6.74 | 6.66 | 6.74 | 6.74 | 0.60% | 17,492,194 |
| Sep 10, 2025 | 6.72 | 6.75 | 6.63 | 6.70 | 6.70 | -0.30% | 14,206,340 |
| Sep 9, 2025 | 6.76 | 6.77 | 6.69 | 6.72 | 6.72 | -0.30% | 20,871,649 |
| Sep 8, 2025 | 6.60 | 6.83 | 6.60 | 6.74 | 6.74 | 2.90% | 31,524,400 |
| Sep 5, 2025 | 6.46 | 6.55 | 6.41 | 6.55 | 6.55 | 1.24% | 22,257,041 |
| Sep 4, 2025 | 6.40 | 6.49 | 6.38 | 6.47 | 6.47 | 1.09% | 17,670,789 |
| Sep 3, 2025 | 6.54 | 6.57 | 6.38 | 6.40 | 6.40 | -1.99% | 18,649,684 |
| Sep 2, 2025 | 6.52 | 6.57 | 6.48 | 6.53 | 6.53 | 0.15% | 20,100,974 |
| Sep 1, 2025 | 6.44 | 6.53 | 6.38 | 6.52 | 6.52 | 1.56% | 21,087,969 |
| Aug 29, 2025 | 6.44 | 6.54 | 6.41 | 6.42 | 6.42 | -0.31% | 19,079,536 |
| Aug 28, 2025 | 6.49 | 6.53 | 6.30 | 6.44 | 6.44 | -0.92% | 28,639,738 |
| Aug 27, 2025 | 6.59 | 6.69 | 6.49 | 6.50 | 6.50 | -1.37% | 26,087,262 |
| Aug 26, 2025 | 6.62 | 6.67 | 6.56 | 6.59 | 6.59 | -0.45% | 21,478,749 |
| Aug 25, 2025 | 6.60 | 6.69 | 6.58 | 6.62 | 6.62 | 0.91% | 27,999,920 |
| Aug 22, 2025 | 6.55 | 6.57 | 6.51 | 6.56 | 6.56 | 0.15% | 21,476,170 |
| Aug 21, 2025 | 6.49 | 6.57 | 6.49 | 6.55 | 6.55 | 0.92% | 23,658,255 |
| Aug 20, 2025 | 6.43 | 6.49 | 6.41 | 6.49 | 6.49 | 0.93% | 20,165,102 |
| Aug 19, 2025 | 6.46 | 6.49 | 6.42 | 6.43 | 6.43 | -0.46% | 21,117,250 |
| Aug 18, 2025 | 6.46 | 6.53 | 6.43 | 6.46 | 6.46 | 0.16% | 32,587,200 |
| Aug 15, 2025 | 6.57 | 6.58 | 6.44 | 6.45 | 6.45 | -1.83% | 41,702,120 |
| Aug 14, 2025 | 6.69 | 6.70 | 6.56 | 6.57 | 6.57 | -2.09% | 18,142,870 |
| Aug 13, 2025 | 6.71 | 6.73 | 6.66 | 6.71 | 6.71 | 0.30% | 13,074,170 |
| Aug 12, 2025 | 6.73 | 6.73 | 6.66 | 6.69 | 6.69 | -0.45% | 10,701,220 |
| Aug 11, 2025 | 6.75 | 6.77 | 6.67 | 6.72 | 6.72 | -0.15% | 16,911,340 |
| Aug 8, 2025 | 6.60 | 6.74 | 6.59 | 6.73 | 6.73 | 1.66% | 21,387,320 |
| Aug 7, 2025 | 6.65 | 6.67 | 6.58 | 6.62 | 6.62 | -0.60% | 11,903,819 |
| Aug 6, 2025 | 6.64 | 6.69 | 6.61 | 6.66 | 6.66 | 0.30% | 11,020,560 |
| Aug 5, 2025 | 6.64 | 6.66 | 6.59 | 6.64 | 6.64 | -0.30% | 13,886,343 |
| Aug 4, 2025 | 6.55 | 6.68 | 6.55 | 6.66 | 6.66 | 0.91% | 13,200,974 |
| Aug 1, 2025 | 6.57 | 6.63 | 6.55 | 6.60 | 6.60 | 0.76% | 11,890,803 |
| Jul 31, 2025 | 6.69 | 6.69 | 6.53 | 6.55 | 6.55 | -2.24% | 20,838,298 |
| Jul 30, 2025 | 6.67 | 6.73 | 6.64 | 6.70 | 6.70 | 0.30% | 17,386,675 |
| Jul 29, 2025 | 6.66 | 6.71 | 6.61 | 6.68 | 6.68 | - | 16,126,878 |
| Jul 28, 2025 | 6.81 | 6.82 | 6.66 | 6.68 | 6.68 | -1.91% | 24,885,636 |
| Jul 25, 2025 | 6.91 | 7.00 | 6.80 | 6.81 | 6.81 | -0.73% | 29,716,842 |
| Jul 24, 2025 | 6.87 | 6.89 | 6.76 | 6.86 | 6.86 | -0.15% | 27,341,849 |
| Jul 23, 2025 | 7.00 | 7.02 | 6.87 | 6.87 | 6.87 | -1.86% | 23,816,353 |
| Jul 22, 2025 | 6.95 | 7.01 | 6.87 | 7.00 | 7.00 | 0.72% | 29,163,577 |
| Jul 21, 2025 | 6.93 | 7.00 | 6.91 | 6.95 | 6.95 | 0.43% | 23,626,080 |