GD Power Development Co.,Ltd (SHA:600795)
China · Delayed Price · Currency is CNY 5.06
-0.01 (-0.20%)
Aug 14, 2026, 3:00 PM CST
SHA:600795 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.06 | 5.09 | 4.99 | 5.06 | 5.06 | -0.20% | 101,460,715 |
| Aug 13, 2026 | 5.04 | 5.08 | 5.01 | 5.07 | 5.07 | 0.60% | 99,764,375 |
| Aug 12, 2026 | 5.06 | 5.08 | 4.99 | 5.04 | 5.04 | -0.40% | 86,909,758 |
| Aug 11, 2026 | 5.03 | 5.10 | 5.02 | 5.06 | 5.06 | 0.80% | 99,941,577 |
| Aug 10, 2026 | 4.98 | 5.04 | 4.97 | 5.02 | 5.02 | 0.80% | 87,641,376 |
| Aug 7, 2026 | 5.00 | 5.02 | 4.96 | 4.98 | 4.98 | -0.80% | 96,858,370 |
| Aug 6, 2026 | 4.98 | 5.03 | 4.95 | 5.02 | 5.02 | 0.40% | 100,480,337 |
| Aug 5, 2026 | 5.04 | 5.05 | 4.97 | 5.00 | 5.00 | -0.99% | 110,053,730 |
| Aug 4, 2026 | 5.12 | 5.15 | 5.03 | 5.05 | 5.05 | -1.17% | 118,315,881 |
| Aug 3, 2026 | 5.08 | 5.14 | 5.05 | 5.11 | 5.11 | 0.59% | 116,798,673 |
| Jul 31, 2026 | 4.98 | 5.08 | 4.95 | 5.08 | 5.08 | 1.20% | 159,152,600 |
| Jul 30, 2026 | 4.98 | 5.04 | 4.97 | 5.02 | 5.02 | 1.01% | 154,260,000 |
| Jul 29, 2026 | 4.84 | 4.99 | 4.83 | 4.97 | 4.97 | 2.47% | 176,420,647 |
| Jul 28, 2026 | 4.89 | 4.89 | 4.81 | 4.85 | 4.85 | -0.82% | 112,008,131 |
| Jul 27, 2026 | 4.90 | 4.95 | 4.86 | 4.89 | 4.89 | -0.81% | 135,027,800 |
| Jul 24, 2026 | 5.01 | 5.05 | 4.92 | 4.93 | 4.93 | -2.18% | 151,503,511 |
| Jul 23, 2026 | 4.94 | 5.05 | 4.92 | 5.04 | 5.04 | 2.86% | 247,230,957 |
| Jul 22, 2026 | 4.83 | 4.90 | 4.81 | 4.90 | 4.90 | 1.03% | 164,052,014 |
| Jul 21, 2026 | 4.88 | 4.93 | 4.80 | 4.85 | 4.85 | -0.61% | 193,773,006 |
| Jul 20, 2026 | 4.75 | 4.90 | 4.72 | 4.88 | 4.88 | 2.74% | 232,734,447 |
| Jul 17, 2026 | 4.66 | 4.80 | 4.66 | 4.75 | 4.75 | 1.71% | 216,791,500 |
| Jul 16, 2026 | 4.73 | 4.75 | 4.65 | 4.67 | 4.67 | -1.48% | 107,563,172 |
| Jul 15, 2026 | 4.72 | 4.75 | 4.69 | 4.74 | 4.74 | -0.42% | 102,143,500 |
| Jul 14, 2026 | 4.66 | 4.76 | 4.65 | 4.76 | 4.76 | 1.93% | 118,256,300 |
| Jul 13, 2026 | 4.63 | 4.68 | 4.62 | 4.67 | 4.67 | 1.10% | 113,081,617 |
| Jul 10, 2026 | 4.72 | 4.78 | 4.66 | 4.76 | 4.62 | 0.63% | 159,062,903 |
| Jul 9, 2026 | 4.71 | 4.74 | 4.67 | 4.73 | 4.59 | 0.42% | 107,931,493 |
| Jul 8, 2026 | 4.67 | 4.73 | 4.65 | 4.71 | 4.57 | 1.07% | 100,045,860 |
| Jul 7, 2026 | 4.73 | 4.74 | 4.65 | 4.66 | 4.52 | -1.69% | 83,310,704 |
| Jul 6, 2026 | 4.72 | 4.74 | 4.67 | 4.74 | 4.60 | 0.42% | 89,666,321 |
| Jul 3, 2026 | 4.70 | 4.78 | 4.68 | 4.72 | 4.58 | 0.43% | 134,261,826 |
| Jul 2, 2026 | 4.65 | 4.73 | 4.62 | 4.70 | 4.56 | 0.86% | 150,271,456 |
| Jul 1, 2026 | 4.65 | 4.70 | 4.61 | 4.66 | 4.52 | -0.21% | 111,842,465 |
| Jun 30, 2026 | 4.74 | 4.77 | 4.63 | 4.67 | 4.53 | -2.10% | 117,819,990 |
| Jun 29, 2026 | 4.66 | 4.78 | 4.59 | 4.77 | 4.63 | 1.71% | 148,222,194 |
| Jun 26, 2026 | 4.67 | 4.74 | 4.64 | 4.69 | 4.55 | 0.64% | 114,483,987 |
| Jun 25, 2026 | 4.69 | 4.72 | 4.64 | 4.66 | 4.52 | -1.06% | 133,247,823 |
| Jun 24, 2026 | 4.79 | 4.82 | 4.71 | 4.71 | 4.57 | -2.08% | 123,859,402 |
| Jun 23, 2026 | 4.76 | 4.85 | 4.73 | 4.81 | 4.67 | 1.05% | 166,140,595 |
| Jun 22, 2026 | 4.73 | 4.78 | 4.62 | 4.76 | 4.62 | 0.42% | 194,384,982 |
| Jun 18, 2026 | 4.93 | 4.94 | 4.74 | 4.74 | 4.60 | -4.05% | 281,210,600 |
| Jun 17, 2026 | 4.96 | 4.98 | 4.91 | 4.94 | 4.79 | -0.40% | 144,767,600 |
| Jun 16, 2026 | 5.01 | 5.04 | 4.95 | 4.96 | 4.81 | -1.39% | 163,047,600 |
| Jun 15, 2026 | 5.02 | 5.06 | 4.99 | 5.03 | 4.88 | 0.40% | 165,990,700 |
| Jun 12, 2026 | 4.97 | 5.05 | 4.93 | 5.01 | 4.86 | 0.40% | 202,449,000 |
| Jun 11, 2026 | 4.90 | 5.00 | 4.87 | 4.99 | 4.84 | 1.42% | 177,595,400 |
| Jun 10, 2026 | 4.96 | 4.97 | 4.89 | 4.92 | 4.77 | -1.40% | 158,602,700 |
| Jun 9, 2026 | 4.99 | 5.00 | 4.90 | 4.99 | 4.84 | -0.20% | 181,835,992 |
| Jun 8, 2026 | 5.02 | 5.10 | 4.97 | 5.00 | 4.85 | -1.38% | 223,384,858 |
| Jun 5, 2026 | 5.17 | 5.23 | 5.05 | 5.07 | 4.92 | -1.74% | 271,960,200 |