Gresgying Digital Energy Technology Co.,Ltd (SHA:600212)
China · Delayed Price · Currency is CNY 5.63
-0.08 (-1.40%)
Sep 30, 2026, 3:00 PM CST
SHA:600212 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.82 | 5.83 | 5.57 | 5.63 | 5.63 | -1.40% | 6,264,803 |
| Sep 29, 2026 | 5.70 | 5.81 | 5.63 | 5.71 | 5.71 | 0.35% | 10,572,983 |
| Sep 28, 2026 | 6.08 | 6.10 | 5.63 | 5.69 | 5.69 | -6.26% | 16,010,649 |
| Sep 24, 2026 | 5.81 | 6.13 | 5.73 | 6.07 | 6.07 | 4.66% | 18,926,900 |
| Sep 23, 2026 | 5.88 | 5.89 | 5.70 | 5.80 | 5.80 | -1.19% | 8,511,500 |
| Sep 22, 2026 | 5.90 | 5.93 | 5.83 | 5.87 | 5.87 | -0.34% | 7,496,812 |
| Sep 21, 2026 | 5.93 | 5.96 | 5.85 | 5.89 | 5.89 | -0.67% | 8,092,300 |
| Sep 18, 2026 | 5.96 | 6.04 | 5.88 | 5.93 | 5.93 | -0.34% | 7,575,488 |
| Sep 17, 2026 | 6.02 | 6.03 | 5.88 | 5.95 | 5.95 | -1.00% | 7,940,000 |
| Sep 16, 2026 | 5.99 | 6.04 | 5.88 | 6.01 | 6.01 | 0.84% | 7,733,201 |
| Sep 15, 2026 | 6.15 | 6.17 | 5.95 | 5.96 | 5.96 | -3.25% | 8,919,600 |
| Sep 14, 2026 | 6.19 | 6.27 | 6.13 | 6.16 | 6.16 | -0.48% | 6,752,300 |
| Sep 11, 2026 | 6.39 | 6.39 | 6.10 | 6.19 | 6.19 | -2.37% | 12,337,500 |
| Sep 10, 2026 | 6.44 | 6.47 | 6.33 | 6.34 | 6.34 | -1.55% | 7,518,900 |
| Sep 9, 2026 | 6.55 | 6.58 | 6.40 | 6.44 | 6.44 | -1.53% | 8,989,294 |
| Sep 8, 2026 | 6.43 | 6.58 | 6.40 | 6.54 | 6.54 | 1.71% | 7,911,300 |
| Sep 7, 2026 | 6.35 | 6.46 | 6.33 | 6.43 | 6.43 | 0.94% | 9,128,781 |
| Sep 4, 2026 | 6.29 | 6.53 | 6.23 | 6.37 | 6.37 | 2.58% | 15,433,960 |
| Sep 3, 2026 | 6.34 | 6.41 | 6.18 | 6.21 | 6.21 | -2.20% | 8,397,100 |
| Sep 2, 2026 | 6.24 | 6.37 | 6.17 | 6.35 | 6.35 | 1.28% | 10,643,038 |
| Sep 1, 2026 | 6.23 | 6.36 | 6.18 | 6.27 | 6.27 | 1.79% | 9,822,767 |
| Aug 31, 2026 | 6.20 | 6.27 | 6.15 | 6.16 | 6.16 | -0.96% | 12,569,101 |
| Aug 28, 2026 | 6.16 | 6.32 | 6.11 | 6.22 | 6.22 | 0.97% | 13,748,627 |
| Aug 27, 2026 | 6.18 | 6.24 | 6.01 | 6.16 | 6.16 | -0.65% | 21,579,700 |
| Aug 26, 2026 | 6.07 | 6.30 | 5.86 | 6.20 | 6.20 | 1.97% | 26,294,810 |
| Aug 25, 2026 | 5.85 | 6.14 | 5.71 | 6.08 | 6.08 | 3.05% | 26,480,850 |
| Aug 24, 2026 | 5.69 | 6.10 | 5.66 | 5.90 | 5.90 | 4.80% | 23,620,860 |
| Aug 21, 2026 | 5.56 | 5.67 | 5.42 | 5.63 | 5.63 | 1.26% | 6,875,563 |
| Aug 20, 2026 | 5.48 | 5.61 | 5.48 | 5.56 | 5.56 | 1.46% | 5,300,528 |
| Aug 19, 2026 | 5.72 | 5.72 | 5.45 | 5.48 | 5.48 | -4.53% | 9,990,872 |
| Aug 18, 2026 | 5.74 | 5.81 | 5.60 | 5.74 | 5.74 | 0.53% | 11,553,600 |
| Aug 17, 2026 | 5.49 | 5.75 | 5.34 | 5.71 | 5.71 | 4.96% | 16,757,763 |
| Aug 14, 2026 | 5.51 | 5.53 | 5.38 | 5.44 | 5.44 | -0.91% | 6,228,900 |
| Aug 13, 2026 | 5.60 | 5.64 | 5.48 | 5.49 | 5.49 | -1.96% | 6,921,890 |
| Aug 12, 2026 | 5.47 | 5.62 | 5.45 | 5.60 | 5.60 | 2.38% | 8,914,162 |
| Aug 11, 2026 | 5.51 | 5.51 | 5.36 | 5.47 | 5.47 | -0.73% | 5,840,406 |
| Aug 10, 2026 | 5.40 | 5.53 | 5.35 | 5.51 | 5.51 | 1.47% | 7,557,950 |
| Aug 7, 2026 | 5.41 | 5.44 | 5.24 | 5.43 | 5.43 | 0.74% | 9,017,800 |
| Aug 6, 2026 | 5.51 | 5.52 | 5.30 | 5.39 | 5.39 | -2.18% | 8,614,600 |
| Aug 5, 2026 | 5.51 | 5.60 | 5.46 | 5.51 | 5.51 | - | 8,923,258 |
| Aug 4, 2026 | 5.47 | 5.57 | 5.39 | 5.51 | 5.51 | 1.85% | 10,808,401 |
| Aug 3, 2026 | 5.17 | 5.43 | 5.16 | 5.41 | 5.41 | 4.64% | 12,399,582 |
| Jul 31, 2026 | 5.07 | 5.20 | 5.07 | 5.17 | 5.17 | 1.97% | 10,477,500 |
| 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 |