GD Power Development Co.,Ltd (SHA:600795)
China · Delayed Price · Currency is CNY 4.790
-0.010 (-0.21%)
Aug 22, 2025, 2:45 PM CST
SHA:600795 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.81 | 4.83 | 4.76 | 4.79 | 4.79 | -0.21% | 128,619,773 |
| Aug 21, 2025 | 4.80 | 4.83 | 4.77 | 4.80 | 4.80 | 0.63% | 174,213,959 |
| Aug 20, 2025 | 4.75 | 4.83 | 4.74 | 4.77 | 4.77 | - | 231,739,880 |
| Aug 19, 2025 | 4.66 | 4.84 | 4.66 | 4.77 | 4.77 | 5.76% | 602,821,432 |
| Aug 18, 2025 | 4.51 | 4.55 | 4.51 | 4.51 | 4.51 | 0.22% | 113,494,042 |
| Aug 15, 2025 | 4.51 | 4.54 | 4.50 | 4.50 | 4.50 | - | 106,776,312 |
| Aug 14, 2025 | 4.53 | 4.55 | 4.50 | 4.50 | 4.50 | -0.66% | 84,773,649 |
| Aug 13, 2025 | 4.55 | 4.56 | 4.52 | 4.53 | 4.53 | -0.44% | 107,257,700 |
| Aug 12, 2025 | 4.56 | 4.57 | 4.54 | 4.55 | 4.55 | -0.22% | 82,758,809 |
| Aug 11, 2025 | 4.64 | 4.66 | 4.56 | 4.56 | 4.56 | -1.94% | 143,910,681 |
| Aug 8, 2025 | 4.61 | 4.69 | 4.59 | 4.65 | 4.65 | 1.09% | 137,134,338 |
| Aug 7, 2025 | 4.58 | 4.61 | 4.55 | 4.60 | 4.60 | 0.44% | 96,208,029 |
| Aug 6, 2025 | 4.58 | 4.59 | 4.55 | 4.58 | 4.58 | - | 71,513,559 |
| Aug 5, 2025 | 4.54 | 4.58 | 4.53 | 4.58 | 4.58 | 0.88% | 75,239,601 |
| Aug 4, 2025 | 4.55 | 4.56 | 4.52 | 4.54 | 4.54 | -0.22% | 92,987,962 |
| Aug 1, 2025 | 4.56 | 4.59 | 4.53 | 4.55 | 4.55 | -0.66% | 101,504,455 |
| Jul 31, 2025 | 4.69 | 4.69 | 4.57 | 4.58 | 4.58 | -2.55% | 173,595,679 |
| Jul 30, 2025 | 4.62 | 4.75 | 4.61 | 4.70 | 4.70 | 1.95% | 201,120,824 |
| Jul 29, 2025 | 4.62 | 4.65 | 4.60 | 4.61 | 4.61 | -0.22% | 82,833,051 |
| Jul 28, 2025 | 4.66 | 4.67 | 4.61 | 4.62 | 4.62 | -0.65% | 106,317,014 |
| Jul 25, 2025 | 4.68 | 4.70 | 4.64 | 4.65 | 4.65 | -0.64% | 102,830,000 |
| Jul 24, 2025 | 4.72 | 4.73 | 4.65 | 4.68 | 4.68 | -0.85% | 135,446,142 |
| Jul 23, 2025 | 4.77 | 4.80 | 4.71 | 4.72 | 4.72 | -1.05% | 132,170,234 |
| Jul 22, 2025 | 4.75 | 4.78 | 4.71 | 4.77 | 4.77 | 0.21% | 160,974,415 |
| Jul 21, 2025 | 4.70 | 4.76 | 4.69 | 4.76 | 4.76 | 1.28% | 127,057,252 |
| Jul 18, 2025 | 4.67 | 4.70 | 4.65 | 4.70 | 4.70 | 0.64% | 101,843,037 |
| Jul 17, 2025 | 4.71 | 4.71 | 4.64 | 4.67 | 4.67 | -0.64% | 122,008,815 |
| Jul 16, 2025 | 4.70 | 4.72 | 4.68 | 4.70 | 4.70 | -0.21% | 91,161,411 |
| Jul 15, 2025 | 4.75 | 4.76 | 4.68 | 4.71 | 4.71 | -0.84% | 129,603,921 |
| Jul 14, 2025 | 4.75 | 4.80 | 4.74 | 4.75 | 4.75 | 0.42% | 124,695,930 |
| Jul 11, 2025 | 4.76 | 4.79 | 4.73 | 4.73 | 4.73 | -0.42% | 131,480,330 |
| Jul 10, 2025 | 4.80 | 4.81 | 4.75 | 4.75 | 4.75 | -2.46% | 121,309,965 |
| Jul 9, 2025 | 4.92 | 4.96 | 4.87 | 4.87 | 4.76 | -1.42% | 123,356,394 |
| Jul 8, 2025 | 4.97 | 4.97 | 4.89 | 4.94 | 4.83 | -0.60% | 121,536,600 |
| Jul 7, 2025 | 4.98 | 5.00 | 4.91 | 4.97 | 4.86 | 0.40% | 111,323,846 |
| Jul 4, 2025 | 4.97 | 4.99 | 4.94 | 4.95 | 4.84 | -0.20% | 86,039,567 |
| Jul 3, 2025 | 4.99 | 5.00 | 4.93 | 4.96 | 4.85 | -0.60% | 82,274,523 |
| Jul 2, 2025 | 5.00 | 5.03 | 4.97 | 4.99 | 4.88 | - | 103,460,700 |
| Jul 1, 2025 | 4.86 | 5.03 | 4.85 | 4.99 | 4.88 | 3.10% | 211,708,941 |
| Jun 30, 2025 | 4.78 | 4.86 | 4.76 | 4.84 | 4.73 | 1.26% | 108,840,902 |
| Jun 27, 2025 | 4.90 | 4.92 | 4.77 | 4.78 | 4.67 | -2.65% | 192,481,270 |
| Jun 26, 2025 | 4.80 | 4.94 | 4.78 | 4.91 | 4.80 | 2.29% | 192,205,022 |
| Jun 25, 2025 | 4.71 | 4.81 | 4.69 | 4.80 | 4.69 | 2.13% | 153,901,762 |
| Jun 24, 2025 | 4.72 | 4.73 | 4.69 | 4.70 | 4.59 | -0.42% | 104,459,354 |
| Jun 23, 2025 | 4.71 | 4.73 | 4.67 | 4.72 | 4.61 | - | 84,190,600 |
| Jun 20, 2025 | 4.72 | 4.75 | 4.70 | 4.72 | 4.61 | - | 67,311,998 |
| Jun 19, 2025 | 4.74 | 4.76 | 4.69 | 4.72 | 4.61 | -0.42% | 129,636,537 |
| Jun 18, 2025 | 4.75 | 4.77 | 4.72 | 4.74 | 4.63 | -0.42% | 82,668,345 |
| Jun 17, 2025 | 4.71 | 4.76 | 4.68 | 4.76 | 4.65 | 1.06% | 113,951,275 |
| Jun 16, 2025 | 4.67 | 4.71 | 4.63 | 4.71 | 4.60 | 0.86% | 111,052,115 |