GD Power Development Co.,Ltd (SHA:600795)
China · Delayed Price · Currency is CNY 4.930
-0.110 (-2.18%)
Jul 24, 2026, 3:00 PM CST
SHA:600795 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.01 | 5.05 | 4.92 | 4.92 | - | -2.38% | 149,780,911 |
| 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 |
| Jun 4, 2026 | 5.19 | 5.24 | 5.14 | 5.16 | 5.01 | -1.34% | 230,626,900 |
| Jun 3, 2026 | 5.26 | 5.28 | 5.11 | 5.23 | 5.08 | -1.69% | 404,561,600 |
| Jun 2, 2026 | 5.23 | 5.37 | 5.15 | 5.32 | 5.16 | 1.33% | 434,044,100 |
| Jun 1, 2026 | 5.20 | 5.33 | 5.09 | 5.25 | 5.09 | 1.94% | 578,984,600 |
| May 29, 2026 | 5.03 | 5.17 | 5.00 | 5.15 | 5.00 | 3.00% | 512,827,000 |
| May 28, 2026 | 4.96 | 5.13 | 4.95 | 5.00 | 4.85 | 0.81% | 405,655,500 |
| May 27, 2026 | 4.93 | 4.97 | 4.87 | 4.96 | 4.81 | 0.20% | 241,013,500 |
| May 26, 2026 | 4.97 | 4.98 | 4.91 | 4.95 | 4.80 | -0.40% | 198,164,400 |
| May 25, 2026 | 4.91 | 4.98 | 4.89 | 4.97 | 4.82 | 1.43% | 144,394,200 |
| May 22, 2026 | 4.90 | 4.92 | 4.83 | 4.90 | 4.75 | - | 168,981,800 |
| May 21, 2026 | 4.92 | 5.01 | 4.90 | 4.90 | 4.75 | -0.81% | 220,691,100 |
| May 20, 2026 | 5.16 | 5.16 | 4.91 | 4.94 | 4.79 | -4.45% | 346,049,900 |
| May 19, 2026 | 4.91 | 5.17 | 4.87 | 5.17 | 5.02 | 5.30% | 422,825,900 |
| May 18, 2026 | 4.91 | 4.95 | 4.86 | 4.91 | 4.76 | -0.20% | 152,939,900 |
| May 15, 2026 | 4.92 | 4.97 | 4.83 | 4.92 | 4.77 | -0.20% | 207,343,500 |