GD Power Development Co.,Ltd (SHA:600795)
China flag China · Delayed Price · Currency is CNY
4.550
-0.030 (-0.66%)
Aug 1, 2025, 2:45 PM CST

SHA:600795 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254.564.594.564.564.56-0.44%48,785,401
Jul 31, 20254.694.694.574.584.58-2.55%173,595,679
Jul 30, 20254.624.754.614.704.701.95%201,120,824
Jul 29, 20254.624.654.604.614.61-0.22%82,833,051
Jul 28, 20254.664.674.614.624.62-0.65%106,317,014
Jul 25, 20254.684.704.644.654.65-0.64%102,830,000
Jul 24, 20254.724.734.654.684.68-0.85%135,446,142
Jul 23, 20254.774.804.714.724.72-1.05%132,170,234
Jul 22, 20254.754.784.714.774.770.21%160,974,415
Jul 21, 20254.704.764.694.764.761.28%127,057,252
Jul 18, 20254.674.704.654.704.700.64%101,843,037
Jul 17, 20254.714.714.644.674.67-0.64%122,008,815
Jul 16, 20254.704.724.684.704.70-0.21%91,161,411
Jul 15, 20254.754.764.684.714.71-0.84%129,603,921
Jul 14, 20254.754.804.744.754.750.42%124,695,930
Jul 11, 20254.764.794.734.734.73-0.42%131,480,330
Jul 10, 20254.804.814.754.754.75-2.46%121,309,965
Jul 9, 20254.924.964.874.874.76-1.42%123,356,394
Jul 8, 20254.974.974.894.944.83-0.60%121,536,600
Jul 7, 20254.985.004.914.974.860.40%111,323,846
Jul 4, 20254.974.994.944.954.84-0.20%86,039,567
Jul 3, 20254.995.004.934.964.85-0.60%82,274,523
Jul 2, 20255.005.034.974.994.88-103,460,700
Jul 1, 20254.865.034.854.994.883.10%211,708,941
Jun 30, 20254.784.864.764.844.731.26%108,840,902
Jun 27, 20254.904.924.774.784.67-2.65%192,481,270
Jun 26, 20254.804.944.784.914.802.29%192,205,022
Jun 25, 20254.714.814.694.804.692.13%153,901,762
Jun 24, 20254.724.734.694.704.59-0.42%104,459,354
Jun 23, 20254.714.734.674.724.61-84,190,600
Jun 20, 20254.724.754.704.724.61-67,311,998
Jun 19, 20254.744.764.694.724.61-0.42%129,636,537
Jun 18, 20254.754.774.724.744.63-0.42%82,668,345
Jun 17, 20254.714.764.684.764.651.06%113,951,275
Jun 16, 20254.674.714.634.714.600.86%111,052,115
Jun 13, 20254.634.684.624.674.560.86%122,553,484
Jun 12, 20254.654.654.614.634.53-0.22%66,762,124
Jun 11, 20254.624.664.604.644.540.65%94,399,164
Jun 10, 20254.634.674.604.614.51-0.22%120,036,684
Jun 9, 20254.634.644.594.624.52-79,138,490
Jun 6, 20254.574.634.564.624.520.87%114,984,592
Jun 5, 20254.594.614.544.584.48-92,301,717
Jun 4, 20254.564.624.554.584.480.22%96,991,511
Jun 3, 20254.564.584.504.574.47-142,117,350
May 30, 20254.604.644.574.574.47-0.87%102,344,800
May 29, 20254.624.644.584.614.51-0.43%113,386,262
May 28, 20254.674.684.614.634.53-0.86%96,814,988
May 27, 20254.694.724.664.674.56-0.43%72,953,056
May 26, 20254.634.704.634.694.581.52%104,260,476
May 23, 20254.724.744.624.624.52-2.12%153,608,533