GD Power Development Co.,Ltd (SHA:600795)
China · Delayed Price · Currency is CNY 5.35
+0.08 (1.52%)
Nov 3, 2026, 3:00 PM CST
SHA:600795 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.27 | 5.37 | 5.21 | 5.35 | 5.35 | 1.52% | 141,425,301 |
| Nov 2, 2026 | 5.34 | 5.41 | 5.24 | 5.27 | 5.27 | -1.50% | 128,940,922 |
| Oct 30, 2026 | 5.37 | 5.43 | 5.34 | 5.35 | 5.35 | -0.56% | 129,921,959 |
| Oct 29, 2026 | 5.27 | 5.39 | 5.25 | 5.38 | 5.38 | 2.28% | 153,491,414 |
| Oct 28, 2026 | 5.13 | 5.30 | 5.12 | 5.26 | 5.26 | 1.74% | 175,092,779 |
| Oct 27, 2026 | 4.95 | 5.21 | 4.90 | 5.17 | 5.17 | 0.39% | 317,212,028 |
| Oct 26, 2026 | 4.98 | 5.17 | 4.97 | 5.15 | 5.15 | 3.41% | 219,915,419 |
| Oct 23, 2026 | 5.00 | 5.08 | 4.95 | 4.98 | 4.98 | -1.19% | 171,333,767 |
| Oct 22, 2026 | 5.15 | 5.16 | 5.01 | 5.04 | 5.04 | -1.95% | 153,854,495 |
| Oct 21, 2026 | 5.25 | 5.26 | 5.12 | 5.14 | 5.14 | -2.47% | 200,542,263 |
| Oct 20, 2026 | 5.37 | 5.40 | 5.24 | 5.27 | 5.27 | -2.04% | 125,062,947 |
| Oct 19, 2026 | 5.39 | 5.48 | 5.36 | 5.38 | 5.38 | -0.19% | 104,873,700 |
| Oct 16, 2026 | 5.37 | 5.48 | 5.33 | 5.39 | 5.39 | 0.37% | 120,305,704 |
| Oct 15, 2026 | 5.41 | 5.45 | 5.26 | 5.37 | 5.37 | -0.74% | 182,102,300 |
| Oct 14, 2026 | 5.38 | 5.49 | 5.37 | 5.41 | 5.41 | 0.74% | 139,370,100 |
| Oct 13, 2026 | 5.42 | 5.46 | 5.35 | 5.37 | 5.37 | -1.10% | 115,682,100 |
| Oct 12, 2026 | 5.45 | 5.52 | 5.40 | 5.43 | 5.43 | -0.18% | 126,098,300 |
| Oct 9, 2026 | 5.45 | 5.49 | 5.40 | 5.44 | 5.44 | -0.18% | 113,658,065 |
| Oct 8, 2026 | 5.32 | 5.46 | 5.30 | 5.45 | 5.45 | 2.06% | 130,380,565 |
| Sep 30, 2026 | 5.35 | 5.40 | 5.31 | 5.34 | 5.34 | -0.37% | 95,284,563 |
| Sep 29, 2026 | 5.37 | 5.41 | 5.31 | 5.36 | 5.36 | -0.74% | 108,059,789 |
| Sep 28, 2026 | 5.25 | 5.42 | 5.23 | 5.40 | 5.40 | 3.05% | 173,000,295 |
| Sep 24, 2026 | 5.11 | 5.26 | 5.09 | 5.24 | 5.24 | 2.34% | 115,278,992 |
| 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 |