Gresgying Digital Energy Technology Co.,Ltd (SHA:600212)
China · Delayed Price · Currency is CNY 7.72
+0.26 (3.49%)
At close: Mar 6, 2026
SHA:600212 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.45 | 7.73 | 7.45 | 7.72 | 7.72 | 3.49% | 17,830,400 |
| Mar 5, 2026 | 7.35 | 7.51 | 7.35 | 7.46 | 7.46 | 2.47% | 9,324,666 |
| Mar 4, 2026 | 7.12 | 7.34 | 7.12 | 7.28 | 7.28 | 0.41% | 7,724,886 |
| Mar 3, 2026 | 7.51 | 7.59 | 7.23 | 7.25 | 7.25 | -3.85% | 15,402,030 |
| Mar 2, 2026 | 7.62 | 7.63 | 7.46 | 7.54 | 7.54 | -2.08% | 13,603,010 |
| Feb 27, 2026 | 7.70 | 7.72 | 7.65 | 7.70 | 7.70 | -0.13% | 9,254,126 |
| Feb 26, 2026 | 7.78 | 7.78 | 7.66 | 7.71 | 7.71 | -0.77% | 8,965,860 |
| Feb 25, 2026 | 7.80 | 7.80 | 7.73 | 7.77 | 7.77 | -0.13% | 10,066,410 |
| Feb 24, 2026 | 7.69 | 7.83 | 7.64 | 7.78 | 7.78 | 2.23% | 10,976,400 |
| Feb 13, 2026 | 7.70 | 7.73 | 7.56 | 7.61 | 7.61 | -1.17% | 10,207,460 |
| Feb 12, 2026 | 7.84 | 7.86 | 7.68 | 7.70 | 7.70 | -1.53% | 13,112,800 |
| Feb 11, 2026 | 7.80 | 7.94 | 7.80 | 7.82 | 7.82 | 0.39% | 9,540,324 |
| Feb 10, 2026 | 7.77 | 7.86 | 7.73 | 7.79 | 7.79 | 0.52% | 9,633,925 |
| Feb 9, 2026 | 7.77 | 7.79 | 7.73 | 7.75 | 7.75 | 0.39% | 9,286,141 |
| Feb 6, 2026 | 7.70 | 7.75 | 7.66 | 7.72 | 7.72 | - | 6,667,710 |
| Feb 5, 2026 | 7.78 | 7.79 | 7.70 | 7.72 | 7.72 | -0.77% | 6,904,900 |
| Feb 4, 2026 | 7.80 | 7.82 | 7.73 | 7.78 | 7.78 | -0.64% | 8,056,801 |
| Feb 3, 2026 | 7.72 | 7.84 | 7.69 | 7.83 | 7.83 | 1.69% | 9,967,640 |
| Feb 2, 2026 | 7.84 | 7.89 | 7.67 | 7.70 | 7.70 | -2.16% | 14,011,800 |
| Jan 30, 2026 | 7.81 | 7.88 | 7.75 | 7.87 | 7.87 | 0.38% | 12,315,610 |
| Jan 29, 2026 | 7.90 | 7.98 | 7.83 | 7.84 | 7.84 | -1.51% | 15,874,900 |
| Jan 28, 2026 | 8.05 | 8.07 | 7.92 | 7.96 | 7.96 | -1.36% | 17,215,300 |
| Jan 27, 2026 | 8.09 | 8.13 | 7.80 | 8.07 | 8.07 | -0.86% | 31,443,750 |
| Jan 26, 2026 | 8.48 | 8.50 | 8.07 | 8.14 | 8.14 | -4.24% | 30,984,400 |
| Jan 23, 2026 | 8.06 | 8.61 | 8.06 | 8.50 | 8.50 | 5.46% | 48,402,090 |
| Jan 22, 2026 | 8.09 | 8.09 | 8.03 | 8.06 | 8.06 | - | 10,929,700 |
| Jan 21, 2026 | 8.04 | 8.07 | 7.88 | 8.06 | 8.06 | 0.25% | 13,389,414 |
| Jan 20, 2026 | 8.18 | 8.23 | 8.01 | 8.04 | 8.04 | -1.71% | 16,906,400 |
| Jan 19, 2026 | 8.03 | 8.22 | 8.03 | 8.18 | 8.18 | 1.36% | 20,119,250 |
| Jan 16, 2026 | 8.00 | 8.22 | 8.00 | 8.07 | 8.07 | 1.38% | 27,320,700 |
| Jan 15, 2026 | 8.05 | 8.11 | 7.93 | 7.96 | 7.96 | -1.49% | 17,745,220 |
| Jan 14, 2026 | 8.00 | 8.17 | 7.99 | 8.08 | 8.08 | 1.00% | 23,882,720 |
| Jan 13, 2026 | 8.15 | 8.17 | 7.98 | 8.00 | 8.00 | -1.84% | 23,889,070 |
| Jan 12, 2026 | 8.12 | 8.15 | 8.05 | 8.15 | 8.15 | 0.87% | 22,559,142 |
| Jan 9, 2026 | 8.05 | 8.12 | 8.02 | 8.08 | 8.08 | - | 17,014,420 |
| Jan 8, 2026 | 8.01 | 8.12 | 7.95 | 8.08 | 8.08 | 1.00% | 17,510,400 |
| Jan 7, 2026 | 8.07 | 8.12 | 7.97 | 8.00 | 8.00 | -0.74% | 18,410,500 |
| Jan 6, 2026 | 8.08 | 8.10 | 8.02 | 8.06 | 8.06 | -0.25% | 16,352,380 |
| Jan 5, 2026 | 8.10 | 8.13 | 8.00 | 8.08 | 8.08 | 0.37% | 13,565,210 |
| Dec 31, 2025 | 8.15 | 8.27 | 7.96 | 8.05 | 8.05 | -0.25% | 15,506,600 |
| Dec 30, 2025 | 8.19 | 8.21 | 8.06 | 8.07 | 8.07 | -1.47% | 13,278,300 |
| Dec 29, 2025 | 8.32 | 8.32 | 8.15 | 8.19 | 8.19 | -1.56% | 13,913,100 |
| Dec 26, 2025 | 8.27 | 8.55 | 8.19 | 8.32 | 8.32 | 0.60% | 20,871,100 |
| Dec 25, 2025 | 8.31 | 8.32 | 8.21 | 8.27 | 8.27 | -0.84% | 10,021,000 |
| Dec 24, 2025 | 8.21 | 8.34 | 8.15 | 8.34 | 8.34 | 1.58% | 8,951,766 |
| Dec 23, 2025 | 8.40 | 8.40 | 8.18 | 8.21 | 8.21 | -2.26% | 11,411,100 |
| Dec 22, 2025 | 8.30 | 8.47 | 8.28 | 8.40 | 8.40 | 1.33% | 13,785,501 |
| Dec 19, 2025 | 8.00 | 8.44 | 8.00 | 8.29 | 8.29 | 2.85% | 19,829,500 |
| Dec 18, 2025 | 8.11 | 8.15 | 8.03 | 8.06 | 8.06 | -0.62% | 8,479,200 |
| Dec 17, 2025 | 8.12 | 8.22 | 7.90 | 8.11 | 8.11 | -0.12% | 15,141,400 |