Gresgying Digital Energy Technology Co.,Ltd (SHA:600212)
China · Delayed Price · Currency is CNY 5.17
+0.10 (1.97%)
Jul 31, 2026, 3:00 PM CST
SHA:600212 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.07 | 5.20 | 5.07 | 5.16 | - | 1.78% | 10,009,800 |
| Jul 30, 2026 | 5.10 | 5.17 | 5.01 | 5.07 | 5.07 | -0.59% | 9,723,300 |
| Jul 29, 2026 | 5.05 | 5.13 | 5.00 | 5.10 | 5.10 | 1.39% | 8,780,565 |
| Jul 28, 2026 | 4.98 | 5.07 | 4.95 | 5.03 | 5.03 | 0.40% | 7,155,600 |
| Jul 27, 2026 | 4.85 | 5.04 | 4.85 | 5.01 | 5.01 | 2.66% | 9,105,807 |
| Jul 24, 2026 | 4.99 | 5.02 | 4.87 | 4.88 | 4.88 | -2.59% | 7,730,972 |
| Jul 23, 2026 | 4.83 | 5.02 | 4.83 | 5.01 | 5.01 | 3.30% | 10,802,400 |
| Jul 22, 2026 | 4.91 | 4.94 | 4.82 | 4.85 | 4.85 | -1.22% | 6,797,028 |
| Jul 21, 2026 | 4.89 | 4.98 | 4.73 | 4.91 | 4.91 | 0.82% | 14,195,498 |
| Jul 20, 2026 | 4.97 | 5.07 | 4.81 | 4.87 | 4.87 | -1.81% | 12,640,604 |
| Jul 17, 2026 | 5.08 | 5.15 | 4.87 | 4.96 | 4.96 | -2.55% | 11,499,278 |
| Jul 16, 2026 | 5.03 | 5.16 | 4.94 | 5.09 | 5.09 | 0.79% | 10,544,552 |
| Jul 15, 2026 | 4.95 | 5.12 | 4.90 | 5.05 | 5.05 | 2.23% | 13,086,240 |
| Jul 14, 2026 | 5.00 | 5.00 | 4.81 | 4.94 | 4.94 | 2.49% | 11,696,700 |
| Jul 13, 2026 | 5.01 | 5.09 | 4.81 | 4.82 | 4.82 | -4.17% | 11,505,100 |
| Jul 10, 2026 | 4.83 | 5.18 | 4.80 | 5.03 | 5.03 | 3.93% | 18,671,000 |
| Jul 9, 2026 | 4.90 | 4.99 | 4.72 | 4.84 | 4.84 | -2.22% | 15,295,200 |
| Jul 8, 2026 | 5.07 | 5.10 | 4.91 | 4.95 | 4.95 | -2.37% | 11,200,300 |
| Jul 7, 2026 | 5.19 | 5.21 | 4.97 | 5.07 | 5.07 | -1.55% | 13,760,302 |
| Jul 6, 2026 | 5.62 | 5.64 | 5.14 | 5.15 | 5.15 | -6.87% | 20,702,366 |
| Jul 3, 2026 | 5.21 | 5.60 | 5.21 | 5.53 | 5.53 | 5.33% | 18,647,400 |
| Jul 2, 2026 | 5.18 | 5.39 | 5.18 | 5.25 | 5.25 | -0.57% | 12,099,173 |
| Jul 1, 2026 | 5.20 | 5.37 | 5.18 | 5.28 | 5.28 | 1.54% | 14,120,400 |
| Jun 30, 2026 | 5.20 | 5.30 | 5.12 | 5.20 | 5.20 | -0.19% | 10,808,400 |
| Jun 29, 2026 | 5.22 | 5.32 | 5.00 | 5.21 | 5.21 | -0.19% | 10,746,500 |
| Jun 26, 2026 | 5.28 | 5.35 | 5.16 | 5.22 | 5.22 | -2.79% | 11,582,101 |
| Jun 25, 2026 | 5.39 | 5.61 | 5.28 | 5.37 | 5.37 | -3.07% | 13,373,900 |
| Jun 24, 2026 | 5.82 | 5.92 | 5.53 | 5.54 | 5.54 | -6.58% | 17,017,801 |
| Jun 23, 2026 | 5.81 | 6.15 | 5.75 | 5.93 | 5.93 | 3.67% | 24,256,600 |
| Jun 22, 2026 | 5.70 | 5.75 | 5.31 | 5.72 | 5.72 | -0.69% | 21,437,804 |
| Jun 18, 2026 | 5.75 | 5.92 | 5.72 | 5.76 | 5.76 | -1.20% | 10,886,720 |
| Jun 17, 2026 | 5.94 | 6.09 | 5.77 | 5.83 | 5.83 | -0.85% | 12,740,300 |
| Jun 16, 2026 | 5.80 | 5.92 | 5.71 | 5.88 | 5.88 | 0.86% | 11,021,400 |
| Jun 15, 2026 | 6.06 | 6.06 | 5.75 | 5.83 | 5.83 | -1.02% | 12,275,820 |
| Jun 12, 2026 | 5.84 | 6.00 | 5.81 | 5.89 | 5.89 | 1.55% | 10,991,300 |
| Jun 11, 2026 | 5.87 | 5.94 | 5.71 | 5.80 | 5.80 | -2.52% | 9,431,364 |
| Jun 10, 2026 | 5.99 | 6.05 | 5.86 | 5.95 | 5.95 | -1.33% | 10,233,000 |
| Jun 9, 2026 | 6.13 | 6.13 | 5.92 | 6.03 | 6.03 | 0.17% | 9,068,600 |
| Jun 8, 2026 | 6.01 | 6.17 | 5.95 | 6.02 | 6.02 | -1.79% | 9,498,100 |
| Jun 5, 2026 | 6.18 | 6.25 | 6.05 | 6.13 | 6.13 | -0.97% | 9,498,924 |
| Jun 4, 2026 | 6.10 | 6.26 | 5.96 | 6.19 | 6.19 | 0.81% | 13,309,400 |
| Jun 3, 2026 | 6.27 | 6.30 | 6.10 | 6.14 | 6.14 | -2.54% | 9,336,679 |
| Jun 2, 2026 | 6.38 | 6.42 | 6.14 | 6.30 | 6.30 | -1.10% | 8,764,698 |
| Jun 1, 2026 | 6.24 | 6.42 | 6.21 | 6.37 | 6.37 | 2.08% | 9,581,998 |
| May 29, 2026 | 6.59 | 6.64 | 6.23 | 6.24 | 6.24 | -3.55% | 11,522,020 |
| May 28, 2026 | 6.30 | 6.60 | 6.24 | 6.47 | 6.47 | 2.54% | 13,642,110 |
| 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 |