Gresgying Digital Energy Technology Co.,Ltd (SHA:600212)
China · Delayed Price · Currency is CNY 6.47
+0.16 (2.54%)
May 28, 2026, 3:00 PM CST
SHA:600212 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.30 | 6.38 | 6.24 | 6.28 | - | -0.48% | 6,294,658 |
| May 27, 2026 | 6.44 | 6.44 | 6.18 | 6.31 | 6.31 | -1.41% | 12,828,800 |
| May 26, 2026 | 6.68 | 6.69 | 6.28 | 6.40 | 6.40 | -4.05% | 14,475,420 |
| May 25, 2026 | 6.84 | 7.06 | 6.64 | 6.67 | 6.67 | -1.62% | 13,506,500 |
| May 22, 2026 | 6.68 | 6.80 | 6.53 | 6.78 | 6.78 | 1.50% | 10,246,370 |
| May 21, 2026 | 7.01 | 7.06 | 6.64 | 6.68 | 6.68 | -4.16% | 18,252,150 |
| May 20, 2026 | 7.13 | 7.14 | 6.87 | 6.97 | 6.97 | -2.38% | 16,066,160 |
| May 19, 2026 | 7.10 | 7.22 | 7.09 | 7.14 | 7.14 | -0.70% | 8,988,559 |
| May 18, 2026 | 7.12 | 7.22 | 6.97 | 7.19 | 7.19 | 1.55% | 15,134,500 |
| May 15, 2026 | 7.15 | 7.24 | 7.05 | 7.08 | 7.08 | -1.53% | 18,289,920 |
| May 14, 2026 | 7.38 | 7.58 | 7.18 | 7.19 | 7.19 | -3.62% | 20,511,480 |
| May 13, 2026 | 7.16 | 7.75 | 7.12 | 7.46 | 7.46 | 4.48% | 37,744,110 |
| May 12, 2026 | 7.35 | 7.36 | 7.13 | 7.14 | 7.14 | -2.99% | 14,966,700 |
| May 11, 2026 | 7.20 | 7.42 | 7.18 | 7.36 | 7.36 | 2.08% | 17,403,170 |
| May 8, 2026 | 7.34 | 7.34 | 7.17 | 7.21 | 7.21 | -1.77% | 12,602,700 |
| May 7, 2026 | 7.30 | 7.52 | 7.27 | 7.34 | 7.34 | 0.69% | 17,228,490 |
| May 6, 2026 | 7.13 | 7.35 | 7.10 | 7.29 | 7.29 | 3.26% | 18,762,250 |
| Apr 30, 2026 | 7.32 | 7.35 | 7.05 | 7.06 | 7.06 | -5.74% | 25,050,810 |
| Apr 29, 2026 | 7.38 | 7.53 | 7.35 | 7.49 | 7.49 | 0.81% | 13,603,100 |
| Apr 28, 2026 | 7.77 | 7.86 | 7.41 | 7.43 | 7.43 | -2.49% | 20,558,500 |
| Apr 27, 2026 | 7.68 | 7.72 | 7.52 | 7.62 | 7.62 | -0.78% | 14,701,450 |
| Apr 24, 2026 | 7.74 | 7.80 | 7.58 | 7.68 | 7.68 | -0.78% | 11,380,500 |
| Apr 23, 2026 | 7.90 | 7.94 | 7.72 | 7.74 | 7.74 | -1.40% | 16,210,580 |
| Apr 22, 2026 | 7.70 | 7.99 | 7.68 | 7.85 | 7.85 | 1.16% | 21,152,080 |
| Apr 21, 2026 | 7.80 | 7.81 | 7.55 | 7.76 | 7.76 | -0.51% | 22,111,700 |
| Apr 20, 2026 | 7.89 | 8.03 | 7.75 | 7.80 | 7.80 | -1.76% | 34,246,120 |
| Apr 17, 2026 | 8.12 | 8.13 | 7.87 | 7.94 | 7.94 | -2.22% | 23,800,730 |
| Apr 16, 2026 | 7.87 | 8.25 | 7.69 | 8.12 | 8.12 | 3.18% | 35,569,950 |
| Apr 15, 2026 | 7.85 | 7.94 | 7.83 | 7.87 | 7.87 | 0.13% | 15,668,790 |
| Apr 14, 2026 | 7.80 | 7.92 | 7.77 | 7.86 | 7.86 | 0.77% | 20,673,130 |
| Apr 13, 2026 | 7.48 | 7.81 | 7.40 | 7.80 | 7.80 | 3.86% | 24,587,420 |
| Apr 10, 2026 | 7.19 | 7.77 | 7.19 | 7.51 | 7.51 | 5.18% | 28,693,100 |
| Apr 9, 2026 | 7.13 | 7.27 | 7.11 | 7.14 | 7.14 | -0.83% | 6,206,512 |
| Apr 8, 2026 | 7.07 | 7.20 | 7.07 | 7.20 | 7.20 | 3.30% | 8,718,901 |
| Apr 7, 2026 | 6.90 | 7.08 | 6.88 | 6.97 | 6.97 | 0.87% | 6,132,076 |
| Apr 3, 2026 | 7.06 | 7.12 | 6.85 | 6.91 | 6.91 | -2.81% | 10,607,510 |
| Apr 2, 2026 | 7.26 | 7.26 | 7.08 | 7.11 | 7.11 | -2.47% | 9,584,229 |
| Apr 1, 2026 | 7.29 | 7.57 | 7.20 | 7.29 | 7.29 | 1.53% | 14,233,630 |
| Mar 31, 2026 | 7.31 | 7.38 | 7.18 | 7.18 | 7.18 | -2.31% | 9,746,871 |
| Mar 30, 2026 | 7.30 | 7.40 | 7.24 | 7.35 | 7.35 | -1.47% | 9,694,204 |
| Mar 27, 2026 | 7.69 | 7.70 | 7.41 | 7.46 | 7.46 | -3.49% | 21,738,400 |
| Mar 26, 2026 | 7.46 | 7.84 | 7.39 | 7.73 | 7.73 | 3.62% | 28,717,000 |
| Mar 25, 2026 | 7.43 | 7.48 | 7.37 | 7.46 | 7.46 | 0.54% | 8,128,176 |
| Mar 24, 2026 | 7.15 | 7.45 | 7.11 | 7.42 | 7.42 | 5.40% | 13,248,800 |
| Mar 23, 2026 | 7.31 | 7.40 | 7.01 | 7.04 | 7.04 | -5.63% | 15,783,590 |
| Mar 20, 2026 | 7.36 | 7.63 | 7.36 | 7.46 | 7.46 | -0.27% | 11,303,060 |
| Mar 19, 2026 | 7.56 | 7.59 | 7.46 | 7.48 | 7.48 | -1.97% | 7,528,159 |
| Mar 18, 2026 | 7.60 | 7.64 | 7.52 | 7.63 | 7.63 | 0.66% | 6,012,502 |
| Mar 17, 2026 | 7.76 | 7.77 | 7.56 | 7.58 | 7.58 | -2.32% | 10,165,280 |
| Mar 16, 2026 | 7.63 | 7.80 | 7.58 | 7.76 | 7.76 | 2.37% | 14,733,900 |