Gresgying Digital Energy Technology Co.,Ltd (SHA:600212)
China · Delayed Price · Currency is CNY 7.94
-0.18 (-2.22%)
Apr 17, 2026, 3:00 PM CST
SHA:600212 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 8.12 | 8.13 | 7.87 | 7.96 | - | -1.97% | 16,967,637 |
| 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% | 15,783,594 |
| 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 |
| Mar 13, 2026 | 7.64 | 7.74 | 7.56 | 7.58 | 7.58 | -1.69% | 10,873,210 |
| Mar 12, 2026 | 7.69 | 7.80 | 7.58 | 7.71 | 7.71 | - | 12,841,710 |
| Mar 11, 2026 | 7.77 | 7.78 | 7.71 | 7.71 | 7.71 | -0.52% | 6,833,118 |
| Mar 10, 2026 | 7.70 | 7.76 | 7.66 | 7.75 | 7.75 | 1.04% | 8,569,950 |
| Mar 9, 2026 | 7.66 | 7.70 | 7.57 | 7.67 | 7.67 | -0.65% | 11,229,300 |
| 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 |