GEPIC Energy Development Co., Ltd. (SHE:000791)
China
· Delayed Price · Currency is CNY 6.67
-0.02 (-0.30%)
At close: Dec 5, 2025
GEPIC Energy Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.67 | 6.71 | 6.64 | 6.67 | 6.67 | -0.30% | 10,717,280 |
| Dec 4, 2025 | 6.72 | 6.74 | 6.66 | 6.69 | 6.69 | -0.15% | 9,769,360 |
| Dec 3, 2025 | 6.65 | 6.74 | 6.60 | 6.70 | 6.70 | 1.21% | 14,579,840 |
| Dec 2, 2025 | 6.66 | 6.67 | 6.59 | 6.62 | 6.62 | -0.75% | 13,186,280 |
| Dec 1, 2025 | 6.60 | 6.73 | 6.57 | 6.67 | 6.67 | 1.99% | 26,342,820 |
| Nov 28, 2025 | 6.54 | 6.57 | 6.47 | 6.54 | 6.54 | - | 13,734,920 |
| Nov 27, 2025 | 6.50 | 6.58 | 6.49 | 6.54 | 6.54 | 0.31% | 12,001,560 |
| Nov 26, 2025 | 6.53 | 6.54 | 6.49 | 6.52 | 6.52 | 0.15% | 11,212,426 |
| Nov 25, 2025 | 6.52 | 6.56 | 6.51 | 6.51 | 6.51 | -0.15% | 17,037,880 |
| Nov 24, 2025 | 6.56 | 6.60 | 6.49 | 6.52 | 6.52 | 0.31% | 16,614,390 |
| Nov 21, 2025 | 6.66 | 6.69 | 6.50 | 6.50 | 6.50 | -2.69% | 18,773,440 |
| Nov 20, 2025 | 6.75 | 6.78 | 6.68 | 6.68 | 6.68 | -1.18% | 12,821,480 |
| Nov 19, 2025 | 6.72 | 6.80 | 6.70 | 6.76 | 6.76 | 0.30% | 15,639,310 |
| Nov 18, 2025 | 6.91 | 6.92 | 6.71 | 6.74 | 6.74 | -2.03% | 21,107,360 |
| Nov 17, 2025 | 6.99 | 7.06 | 6.85 | 6.88 | 6.88 | -2.55% | 25,358,780 |
| Nov 14, 2025 | 7.14 | 7.19 | 7.06 | 7.06 | 7.06 | -1.26% | 19,348,070 |
| Nov 13, 2025 | 7.18 | 7.20 | 7.11 | 7.15 | 7.15 | -0.42% | 17,709,250 |
| Nov 12, 2025 | 7.24 | 7.26 | 7.16 | 7.18 | 7.18 | -0.83% | 17,660,110 |
| Nov 11, 2025 | 7.21 | 7.28 | 7.14 | 7.24 | 7.24 | 0.28% | 23,067,970 |
| Nov 10, 2025 | 7.25 | 7.27 | 7.15 | 7.22 | 7.22 | - | 19,893,930 |
| Nov 7, 2025 | 7.15 | 7.30 | 7.13 | 7.22 | 7.22 | 0.98% | 27,575,730 |
| Nov 6, 2025 | 7.10 | 7.19 | 7.08 | 7.15 | 7.15 | 0.70% | 22,472,090 |
| Nov 5, 2025 | 6.93 | 7.13 | 6.89 | 7.10 | 7.10 | 1.87% | 28,800,090 |
| Nov 4, 2025 | 7.04 | 7.08 | 6.94 | 6.97 | 6.97 | -1.13% | 21,981,150 |
| Nov 3, 2025 | 7.01 | 7.06 | 6.93 | 7.05 | 7.05 | 1.15% | 24,927,630 |
| Oct 31, 2025 | 7.13 | 7.18 | 6.92 | 6.97 | 6.97 | -2.65% | 33,406,250 |
| Oct 30, 2025 | 7.18 | 7.24 | 7.13 | 7.16 | 7.16 | -0.14% | 22,563,870 |
| Oct 29, 2025 | 7.07 | 7.18 | 7.00 | 7.17 | 7.17 | 1.85% | 21,804,400 |
| Oct 28, 2025 | 7.09 | 7.14 | 7.02 | 7.04 | 7.04 | -0.42% | 18,277,560 |
| Oct 27, 2025 | 7.05 | 7.13 | 6.98 | 7.07 | 7.07 | 0.57% | 19,591,600 |
| Oct 24, 2025 | 7.14 | 7.16 | 6.98 | 7.03 | 7.03 | -1.82% | 23,788,200 |
| Oct 23, 2025 | 7.06 | 7.18 | 7.06 | 7.16 | 7.16 | 0.99% | 21,223,040 |
| Oct 22, 2025 | 7.10 | 7.19 | 7.08 | 7.09 | 7.09 | -0.56% | 21,795,530 |
| Oct 21, 2025 | 7.02 | 7.15 | 7.01 | 7.13 | 7.13 | 1.57% | 25,959,730 |
| Oct 20, 2025 | 6.98 | 7.10 | 6.96 | 7.02 | 7.02 | 0.72% | 24,771,390 |
| Oct 17, 2025 | 7.06 | 7.06 | 6.95 | 6.97 | 6.97 | -0.57% | 26,065,580 |
| Oct 16, 2025 | 7.05 | 7.07 | 7.00 | 7.01 | 7.01 | -0.57% | 27,629,420 |
| Oct 15, 2025 | 6.90 | 7.09 | 6.87 | 7.05 | 7.05 | 2.03% | 43,899,330 |
| Oct 14, 2025 | 6.95 | 7.03 | 6.83 | 6.91 | 6.91 | 3.44% | 57,845,740 |
| Oct 13, 2025 | 6.61 | 6.70 | 6.54 | 6.68 | 6.68 | -0.89% | 23,614,710 |
| Oct 10, 2025 | 6.63 | 6.75 | 6.57 | 6.74 | 6.74 | 1.35% | 26,164,710 |
| Oct 9, 2025 | 6.44 | 6.66 | 6.43 | 6.65 | 6.65 | 3.26% | 29,788,260 |
| Sep 30, 2025 | 6.48 | 6.50 | 6.42 | 6.44 | 6.44 | -0.62% | 11,529,800 |
| Sep 29, 2025 | 6.50 | 6.53 | 6.42 | 6.48 | 6.48 | -0.46% | 17,492,410 |
| Sep 26, 2025 | 6.38 | 6.63 | 6.37 | 6.51 | 6.51 | 1.56% | 23,101,350 |
| 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% | 14,496,710 |
| Sep 23, 2025 | 6.39 | 6.52 | 6.33 | 6.49 | 6.49 | 1.72% | 23,580,390 |
| Sep 22, 2025 | 6.38 | 6.41 | 6.33 | 6.38 | 6.38 | 0.16% | 13,820,190 |
| Sep 19, 2025 | 6.38 | 6.42 | 6.30 | 6.37 | 6.37 | -0.16% | 14,195,190 |