GD Power Development Co.,Ltd (SHA:600795)
China · Delayed Price · Currency is CNY 4.970
+0.070 (1.43%)
May 26, 2026, 9:25 AM CST
SHA:600795 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4.91 | 4.98 | 4.89 | 4.97 | 4.97 | 1.43% | 144,394,239 |
| May 22, 2026 | 4.90 | 4.92 | 4.83 | 4.90 | 4.90 | - | 168,981,828 |
| May 21, 2026 | 4.92 | 5.01 | 4.90 | 4.90 | 4.90 | -0.81% | 220,691,100 |
| May 20, 2026 | 5.16 | 5.16 | 4.91 | 4.94 | 4.94 | -4.45% | 346,049,900 |
| May 19, 2026 | 4.91 | 5.17 | 4.87 | 5.17 | 5.17 | 5.30% | 422,825,944 |
| May 18, 2026 | 4.91 | 4.95 | 4.86 | 4.91 | 4.91 | -0.20% | 152,939,973 |
| May 15, 2026 | 4.92 | 4.97 | 4.83 | 4.92 | 4.92 | -0.20% | 207,343,500 |
| May 14, 2026 | 5.07 | 5.13 | 4.93 | 4.93 | 4.93 | -2.38% | 283,045,800 |
| May 13, 2026 | 5.00 | 5.12 | 5.00 | 5.05 | 5.05 | 1.20% | 331,488,700 |
| May 12, 2026 | 4.95 | 5.04 | 4.94 | 4.99 | 4.99 | 0.81% | 242,325,200 |
| May 11, 2026 | 4.90 | 4.97 | 4.86 | 4.95 | 4.95 | 1.43% | 189,868,800 |
| May 8, 2026 | 4.91 | 4.98 | 4.86 | 4.88 | 4.88 | -0.20% | 194,128,300 |
| May 7, 2026 | 4.81 | 4.91 | 4.80 | 4.89 | 4.89 | 1.66% | 199,829,400 |
| May 6, 2026 | 4.73 | 4.82 | 4.73 | 4.81 | 4.81 | 1.48% | 173,265,500 |
| Apr 30, 2026 | 4.85 | 4.85 | 4.72 | 4.74 | 4.74 | -2.47% | 246,784,100 |
| Apr 29, 2026 | 4.80 | 4.88 | 4.76 | 4.86 | 4.86 | -1.22% | 205,531,600 |
| Apr 28, 2026 | 4.87 | 4.94 | 4.83 | 4.92 | 4.92 | 0.61% | 178,364,100 |
| Apr 27, 2026 | 4.90 | 4.93 | 4.85 | 4.89 | 4.89 | -0.81% | 124,291,400 |
| Apr 24, 2026 | 4.99 | 5.01 | 4.93 | 4.93 | 4.93 | -0.40% | 143,763,600 |
| Apr 23, 2026 | 4.90 | 4.95 | 4.86 | 4.95 | 4.95 | 1.02% | 149,255,200 |
| Apr 22, 2026 | 4.94 | 4.95 | 4.88 | 4.90 | 4.90 | -0.81% | 158,619,500 |
| Apr 21, 2026 | 4.83 | 4.94 | 4.82 | 4.94 | 4.94 | 2.28% | 186,803,700 |
| Apr 20, 2026 | 4.82 | 4.86 | 4.81 | 4.83 | 4.83 | 0.21% | 104,147,100 |
| Apr 17, 2026 | 4.83 | 4.85 | 4.81 | 4.82 | 4.82 | -0.21% | 99,128,870 |
| Apr 16, 2026 | 4.88 | 4.90 | 4.81 | 4.83 | 4.83 | -1.02% | 144,514,100 |
| Apr 15, 2026 | 4.85 | 4.93 | 4.82 | 4.88 | 4.88 | 1.24% | 188,093,600 |
| Apr 14, 2026 | 4.79 | 4.85 | 4.77 | 4.82 | 4.82 | 0.42% | 87,338,950 |
| Apr 13, 2026 | 4.80 | 4.80 | 4.75 | 4.80 | 4.80 | - | 94,571,220 |
| Apr 10, 2026 | 4.85 | 4.88 | 4.79 | 4.80 | 4.80 | -1.44% | 103,468,100 |
| Apr 9, 2026 | 4.82 | 4.88 | 4.78 | 4.87 | 4.87 | 0.62% | 120,531,700 |
| Apr 8, 2026 | 4.75 | 4.85 | 4.73 | 4.84 | 4.84 | 2.76% | 160,313,100 |
| Apr 7, 2026 | 4.76 | 4.77 | 4.70 | 4.71 | 4.71 | -1.05% | 102,168,500 |
| Apr 3, 2026 | 4.81 | 4.82 | 4.72 | 4.76 | 4.76 | -1.04% | 171,022,300 |
| Apr 2, 2026 | 4.87 | 4.88 | 4.80 | 4.81 | 4.81 | -1.03% | 142,183,300 |
| Apr 1, 2026 | 4.87 | 4.92 | 4.83 | 4.86 | 4.86 | 0.41% | 129,748,600 |
| Mar 31, 2026 | 4.88 | 4.92 | 4.83 | 4.84 | 4.84 | -1.22% | 174,514,600 |
| Mar 30, 2026 | 4.98 | 4.99 | 4.88 | 4.90 | 4.90 | -2.39% | 208,551,600 |
| Mar 27, 2026 | 5.06 | 5.10 | 4.99 | 5.02 | 5.02 | -1.76% | 225,844,900 |
| Mar 26, 2026 | 5.08 | 5.16 | 5.04 | 5.11 | 5.11 | 0.59% | 264,573,800 |
| Mar 25, 2026 | 4.99 | 5.13 | 4.96 | 5.08 | 5.08 | 2.01% | 288,228,100 |
| Mar 24, 2026 | 4.89 | 5.00 | 4.85 | 4.98 | 4.98 | 2.68% | 237,158,700 |
| Mar 23, 2026 | 4.92 | 4.96 | 4.82 | 4.85 | 4.85 | -2.41% | 263,587,800 |
| Mar 20, 2026 | 4.96 | 5.06 | 4.95 | 4.97 | 4.97 | 0.40% | 229,418,100 |
| Mar 19, 2026 | 4.95 | 5.03 | 4.92 | 4.95 | 4.95 | -0.60% | 162,649,600 |
| Mar 18, 2026 | 4.99 | 5.04 | 4.93 | 4.98 | 4.98 | -0.20% | 185,018,000 |
| Mar 17, 2026 | 5.00 | 5.07 | 4.98 | 4.99 | 4.99 | -0.60% | 152,724,800 |
| Mar 16, 2026 | 5.07 | 5.11 | 4.99 | 5.02 | 5.02 | -1.38% | 254,680,000 |
| Mar 13, 2026 | 5.26 | 5.28 | 5.07 | 5.09 | 5.09 | -2.86% | 332,976,500 |
| Mar 12, 2026 | 5.13 | 5.26 | 5.11 | 5.24 | 5.24 | 2.14% | 313,913,600 |
| Mar 11, 2026 | 5.03 | 5.14 | 4.96 | 5.13 | 5.13 | 1.79% | 292,061,400 |