GD Power Development Co.,Ltd (SHA:600795)
China · Delayed Price · Currency is CNY 4.720
+0.020 (0.43%)
Jul 3, 2026, 3:00 PM CST
SHA:600795 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.70 | 4.76 | 4.68 | 4.74 | - | 0.85% | 34,177,505 |
| Jul 2, 2026 | 4.65 | 4.73 | 4.62 | 4.70 | 4.70 | 0.86% | 150,271,456 |
| Jul 1, 2026 | 4.65 | 4.70 | 4.61 | 4.66 | 4.66 | -0.21% | 111,842,465 |
| Jun 30, 2026 | 4.74 | 4.77 | 4.63 | 4.67 | 4.67 | -2.10% | 117,819,990 |
| Jun 29, 2026 | 4.66 | 4.78 | 4.59 | 4.77 | 4.77 | 1.71% | 148,222,194 |
| Jun 26, 2026 | 4.67 | 4.74 | 4.64 | 4.69 | 4.69 | 0.64% | 114,483,987 |
| Jun 25, 2026 | 4.69 | 4.72 | 4.64 | 4.66 | 4.66 | -1.06% | 133,247,823 |
| Jun 24, 2026 | 4.79 | 4.82 | 4.71 | 4.71 | 4.71 | -2.08% | 123,859,402 |
| Jun 23, 2026 | 4.76 | 4.85 | 4.73 | 4.81 | 4.81 | 1.05% | 166,140,595 |
| Jun 22, 2026 | 4.73 | 4.78 | 4.62 | 4.76 | 4.76 | 0.42% | 194,384,900 |
| Jun 18, 2026 | 4.93 | 4.94 | 4.74 | 4.74 | 4.74 | -4.05% | 281,210,600 |
| Jun 17, 2026 | 4.96 | 4.98 | 4.91 | 4.94 | 4.94 | -0.40% | 144,767,622 |
| Jun 16, 2026 | 5.01 | 5.04 | 4.95 | 4.96 | 4.96 | -1.39% | 163,047,600 |
| Jun 15, 2026 | 5.02 | 5.06 | 4.99 | 5.03 | 5.03 | 0.40% | 165,990,700 |
| Jun 12, 2026 | 4.97 | 5.05 | 4.93 | 5.01 | 5.01 | 0.40% | 202,449,043 |
| Jun 11, 2026 | 4.90 | 5.00 | 4.87 | 4.99 | 4.99 | 1.42% | 177,595,414 |
| Jun 10, 2026 | 4.96 | 4.97 | 4.89 | 4.92 | 4.92 | -1.40% | 158,602,716 |
| Jun 9, 2026 | 4.99 | 5.00 | 4.90 | 4.99 | 4.99 | -0.20% | 181,835,992 |
| Jun 8, 2026 | 5.02 | 5.10 | 4.97 | 5.00 | 5.00 | -1.38% | 223,384,858 |
| Jun 5, 2026 | 5.17 | 5.23 | 5.05 | 5.07 | 5.07 | -1.74% | 271,960,256 |
| Jun 4, 2026 | 5.19 | 5.24 | 5.14 | 5.16 | 5.16 | -1.34% | 230,626,990 |
| Jun 3, 2026 | 5.26 | 5.28 | 5.11 | 5.23 | 5.23 | -1.69% | 404,561,600 |
| Jun 2, 2026 | 5.23 | 5.37 | 5.15 | 5.32 | 5.32 | 1.33% | 434,044,105 |
| Jun 1, 2026 | 5.20 | 5.33 | 5.09 | 5.25 | 5.25 | 1.94% | 578,984,637 |
| May 29, 2026 | 5.03 | 5.17 | 5.00 | 5.15 | 5.15 | 3.00% | 512,827,005 |
| May 28, 2026 | 4.96 | 5.13 | 4.95 | 5.00 | 5.00 | 0.81% | 405,655,500 |
| May 27, 2026 | 4.93 | 4.97 | 4.87 | 4.96 | 4.96 | 0.20% | 241,013,506 |
| May 26, 2026 | 4.97 | 4.98 | 4.91 | 4.95 | 4.95 | -0.40% | 198,164,416 |
| 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 |