GD Power Development Co.,Ltd (SHA:600795)
China · Delayed Price · Currency is CNY 5.12
-0.07 (-1.35%)
Sep 23, 2026, 3:00 PM CST
SHA:600795 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.18 | 5.19 | 5.11 | 5.12 | 5.12 | -1.35% | 107,758,200 |
| Sep 22, 2026 | 5.26 | 5.26 | 5.18 | 5.19 | 5.19 | -1.14% | 70,701,924 |
| Sep 21, 2026 | 5.24 | 5.31 | 5.17 | 5.25 | 5.25 | -0.19% | 113,206,122 |
| Sep 18, 2026 | 5.26 | 5.35 | 5.23 | 5.26 | 5.26 | - | 103,295,228 |
| Sep 17, 2026 | 5.30 | 5.32 | 5.24 | 5.26 | 5.26 | -1.13% | 93,886,625 |
| Sep 16, 2026 | 5.31 | 5.37 | 5.27 | 5.32 | 5.32 | -0.19% | 100,771,826 |
| Sep 15, 2026 | 5.29 | 5.35 | 5.25 | 5.33 | 5.33 | 0.38% | 85,893,860 |
| Sep 14, 2026 | 5.30 | 5.38 | 5.28 | 5.31 | 5.31 | -0.19% | 86,500,104 |
| Sep 11, 2026 | 5.26 | 5.33 | 5.18 | 5.32 | 5.32 | 0.95% | 110,190,362 |
| Sep 10, 2026 | 5.31 | 5.33 | 5.25 | 5.27 | 5.27 | -0.75% | 79,439,170 |
| Sep 9, 2026 | 5.26 | 5.33 | 5.23 | 5.31 | 5.31 | 0.95% | 81,737,604 |
| Sep 8, 2026 | 5.28 | 5.32 | 5.21 | 5.26 | 5.26 | -0.38% | 82,425,918 |
| Sep 7, 2026 | 5.37 | 5.39 | 5.25 | 5.28 | 5.28 | -1.68% | 114,542,869 |
| Sep 4, 2026 | 5.40 | 5.45 | 5.35 | 5.37 | 5.37 | -0.56% | 111,509,283 |
| Sep 3, 2026 | 5.37 | 5.48 | 5.35 | 5.40 | 5.40 | - | 150,776,576 |
| Sep 2, 2026 | 5.24 | 5.40 | 5.23 | 5.40 | 5.40 | 3.25% | 211,242,394 |
| Sep 1, 2026 | 5.18 | 5.25 | 5.16 | 5.23 | 5.23 | 0.97% | 83,492,048 |
| Aug 31, 2026 | 5.19 | 5.22 | 5.15 | 5.18 | 5.18 | -0.19% | 79,809,316 |
| Aug 28, 2026 | 5.23 | 5.23 | 5.17 | 5.19 | 5.19 | -0.76% | 62,344,467 |
| Aug 27, 2026 | 5.22 | 5.25 | 5.15 | 5.23 | 5.23 | - | 106,821,246 |
| Aug 26, 2026 | 5.13 | 5.25 | 5.10 | 5.23 | 5.23 | 1.75% | 134,182,824 |
| Aug 25, 2026 | 5.16 | 5.17 | 5.09 | 5.14 | 5.14 | -0.39% | 123,291,661 |
| Aug 24, 2026 | 5.14 | 5.20 | 5.12 | 5.16 | 5.16 | 0.98% | 115,156,813 |
| Aug 21, 2026 | 5.17 | 5.18 | 5.10 | 5.11 | 5.11 | -0.97% | 119,939,052 |
| Aug 20, 2026 | 5.19 | 5.30 | 5.13 | 5.16 | 5.16 | 0.58% | 189,816,182 |
| Aug 19, 2026 | 5.03 | 5.15 | 5.01 | 5.13 | 5.13 | 1.99% | 244,550,397 |
| Aug 18, 2026 | 4.96 | 5.04 | 4.89 | 5.03 | 5.03 | 0.60% | 189,345,964 |
| Aug 17, 2026 | 5.06 | 5.07 | 4.99 | 5.00 | 5.00 | -1.19% | 97,121,609 |
| 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% | 96,858,372 |
| 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% | 159,152,659 |
| Jul 30, 2026 | 4.98 | 5.04 | 4.97 | 5.02 | 5.02 | 1.01% | 154,260,087 |
| 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% | 135,027,871 |
| 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% | 216,791,531 |
| Jul 16, 2026 | 4.73 | 4.75 | 4.65 | 4.67 | 4.67 | -1.48% | 107,563,172 |