Gresgying Digital Energy Technology Co.,Ltd (SHA:600212)
China · Delayed Price · Currency is CNY 8.50
+0.44 (5.46%)
At close: Jan 23, 2026
SHA:600212 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 8.58 | 8.59 | 8.10 | 8.12 | 8.12 | -5.69% | 23,577,060 |
| Dec 15, 2025 | 8.25 | 8.67 | 8.24 | 8.61 | 8.61 | 4.24% | 29,025,000 |
| Dec 12, 2025 | 8.16 | 8.33 | 8.12 | 8.26 | 8.26 | 0.85% | 6,693,800 |
| Dec 11, 2025 | 8.29 | 8.39 | 8.18 | 8.19 | 8.19 | -0.61% | 8,415,700 |
| Dec 10, 2025 | 8.30 | 8.36 | 8.21 | 8.24 | 8.24 | -1.20% | 7,891,900 |
| Dec 9, 2025 | 8.48 | 8.54 | 8.31 | 8.34 | 8.34 | -1.88% | 13,239,600 |
| Dec 8, 2025 | 8.57 | 8.98 | 8.46 | 8.50 | 8.50 | 0.71% | 26,843,000 |
| Dec 5, 2025 | 8.21 | 8.44 | 8.12 | 8.44 | 8.44 | 2.80% | 11,241,900 |
| Dec 4, 2025 | 8.32 | 8.34 | 8.12 | 8.21 | 8.21 | -1.32% | 8,171,402 |
| Dec 3, 2025 | 8.35 | 8.40 | 8.26 | 8.32 | 8.32 | - | 9,414,000 |
| Dec 2, 2025 | 8.41 | 8.47 | 8.30 | 8.32 | 8.32 | -1.42% | 6,584,500 |
| Dec 1, 2025 | 8.32 | 8.62 | 8.32 | 8.44 | 8.44 | 1.20% | 12,204,200 |
| Nov 28, 2025 | 8.36 | 8.48 | 8.30 | 8.34 | 8.34 | -0.95% | 14,302,100 |
| Nov 27, 2025 | 7.98 | 8.50 | 7.96 | 8.42 | 8.42 | 5.65% | 30,177,900 |
| Nov 26, 2025 | 8.11 | 8.22 | 7.96 | 7.97 | 7.97 | -1.60% | 10,860,300 |
| Nov 25, 2025 | 7.97 | 8.20 | 7.90 | 8.10 | 8.10 | 2.79% | 14,472,000 |
| Nov 24, 2025 | 7.81 | 7.92 | 7.75 | 7.88 | 7.88 | 1.68% | 8,647,015 |
| Nov 21, 2025 | 7.90 | 8.05 | 7.65 | 7.75 | 7.75 | -2.88% | 18,866,800 |
| Nov 20, 2025 | 8.15 | 8.18 | 7.95 | 7.98 | 7.98 | -1.48% | 17,072,590 |
| Nov 19, 2025 | 8.45 | 8.47 | 8.07 | 8.10 | 8.10 | -4.48% | 22,823,370 |
| Nov 18, 2025 | 8.82 | 8.83 | 8.40 | 8.48 | 8.48 | -3.85% | 21,694,320 |
| Nov 17, 2025 | 8.81 | 8.86 | 8.71 | 8.82 | 8.82 | -0.34% | 20,750,550 |
| Nov 14, 2025 | 8.44 | 9.00 | 8.44 | 8.85 | 8.85 | 4.36% | 53,120,620 |
| Nov 13, 2025 | 8.40 | 8.49 | 8.30 | 8.48 | 8.48 | 1.19% | 11,438,700 |