Green Development Electricity Group of Tianjin Co., Ltd. (SHE:000537)
China · Delayed Price · Currency is CNY 8.30
-0.02 (-0.24%)
Jan 8, 2026, 3:04 PM CST
SHE:000537 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 8.32 | 8.33 | 8.27 | 8.30 | - | -0.24% | 9,308,100 |
| Jan 7, 2026 | 8.33 | 8.35 | 8.31 | 8.32 | 8.32 | -0.24% | 8,556,675 |
| Jan 6, 2026 | 8.32 | 8.34 | 8.30 | 8.34 | 8.34 | 0.24% | 11,305,990 |
| Jan 5, 2026 | 8.22 | 8.32 | 8.22 | 8.32 | 8.32 | 1.34% | 11,100,700 |
| Dec 31, 2025 | 8.25 | 8.26 | 8.20 | 8.21 | 8.21 | -0.48% | 9,290,600 |
| Dec 30, 2025 | 8.27 | 8.29 | 8.23 | 8.25 | 8.25 | -0.72% | 10,461,010 |
| Dec 29, 2025 | 8.36 | 8.37 | 8.25 | 8.31 | 8.31 | -0.60% | 15,488,170 |
| Dec 26, 2025 | 8.36 | 8.38 | 8.35 | 8.36 | 8.36 | - | 8,388,416 |
| Dec 25, 2025 | 8.37 | 8.39 | 8.35 | 8.36 | 8.36 | -0.24% | 10,616,280 |
| Dec 24, 2025 | 8.39 | 8.42 | 8.37 | 8.38 | 8.38 | -0.24% | 8,982,574 |
| Dec 23, 2025 | 8.48 | 8.51 | 8.39 | 8.40 | 8.40 | -1.06% | 7,810,804 |
| Dec 22, 2025 | 8.46 | 8.54 | 8.42 | 8.49 | 8.49 | 0.59% | 11,595,619 |
| Dec 19, 2025 | 8.37 | 8.46 | 8.35 | 8.44 | 8.44 | 1.08% | 9,414,163 |
| Dec 18, 2025 | 8.41 | 8.50 | 8.35 | 8.35 | 8.35 | -0.71% | 7,850,246 |
| Dec 17, 2025 | 8.32 | 8.44 | 8.27 | 8.41 | 8.41 | 0.96% | 9,016,565 |
| Dec 16, 2025 | 8.33 | 8.34 | 8.26 | 8.33 | 8.33 | - | 10,205,540 |
| Dec 15, 2025 | 8.36 | 8.41 | 8.32 | 8.33 | 8.33 | -0.36% | 8,168,329 |
| Dec 12, 2025 | 8.33 | 8.37 | 8.26 | 8.36 | 8.36 | 0.72% | 8,490,896 |
| Dec 11, 2025 | 8.33 | 8.36 | 8.29 | 8.30 | 8.30 | -0.36% | 7,746,342 |
| Dec 10, 2025 | 8.30 | 8.35 | 8.28 | 8.33 | 8.33 | 0.48% | 5,719,221 |
| Dec 9, 2025 | 8.40 | 8.43 | 8.28 | 8.29 | 8.29 | -1.19% | 9,165,200 |
| Dec 8, 2025 | 8.45 | 8.50 | 8.39 | 8.39 | 8.39 | -0.71% | 11,421,810 |
| Dec 5, 2025 | 8.44 | 8.45 | 8.37 | 8.45 | 8.45 | 0.24% | 6,041,258 |
| Dec 4, 2025 | 8.41 | 8.44 | 8.34 | 8.43 | 8.43 | 0.24% | 6,953,646 |
| Dec 3, 2025 | 8.39 | 8.45 | 8.35 | 8.41 | 8.41 | 0.24% | 7,017,196 |
| Dec 2, 2025 | 8.41 | 8.43 | 8.37 | 8.39 | 8.39 | - | 6,109,200 |
| Dec 1, 2025 | 8.35 | 8.40 | 8.32 | 8.39 | 8.39 | 0.60% | 6,503,844 |
| Nov 28, 2025 | 8.33 | 8.35 | 8.29 | 8.34 | 8.34 | 0.36% | 5,785,800 |
| Nov 27, 2025 | 8.32 | 8.35 | 8.28 | 8.31 | 8.31 | -0.12% | 7,673,344 |
| Nov 26, 2025 | 8.39 | 8.40 | 8.31 | 8.32 | 8.32 | -0.60% | 9,627,169 |
| Nov 25, 2025 | 8.40 | 8.43 | 8.36 | 8.37 | 8.37 | -0.12% | 10,735,900 |
| Nov 24, 2025 | 8.38 | 8.45 | 8.35 | 8.38 | 8.38 | 0.48% | 7,888,000 |
| Nov 21, 2025 | 8.62 | 8.63 | 8.32 | 8.34 | 8.34 | -3.25% | 19,495,950 |
| Nov 20, 2025 | 8.65 | 8.69 | 8.60 | 8.62 | 8.62 | -0.12% | 11,590,770 |
| Nov 19, 2025 | 8.63 | 8.65 | 8.58 | 8.63 | 8.63 | -0.23% | 10,386,410 |
| Nov 18, 2025 | 8.73 | 8.73 | 8.60 | 8.65 | 8.65 | -0.69% | 13,444,510 |
| Nov 17, 2025 | 8.88 | 8.89 | 8.71 | 8.71 | 8.71 | -1.91% | 17,582,070 |
| Nov 14, 2025 | 8.88 | 8.94 | 8.87 | 8.88 | 8.88 | - | 14,076,700 |
| Nov 13, 2025 | 8.88 | 8.91 | 8.84 | 8.88 | 8.88 | 0.11% | 12,706,700 |
| Nov 12, 2025 | 8.90 | 8.91 | 8.85 | 8.87 | 8.87 | -0.45% | 11,959,180 |
| Nov 11, 2025 | 8.91 | 8.93 | 8.85 | 8.91 | 8.91 | 0.45% | 15,823,000 |
| Nov 10, 2025 | 8.84 | 8.92 | 8.83 | 8.87 | 8.87 | 0.57% | 15,471,940 |
| Nov 7, 2025 | 8.80 | 8.89 | 8.79 | 8.82 | 8.82 | 0.34% | 14,917,060 |
| Nov 6, 2025 | 8.72 | 8.85 | 8.71 | 8.79 | 8.79 | 0.92% | 15,894,400 |
| Nov 5, 2025 | 8.60 | 8.76 | 8.57 | 8.71 | 8.71 | 0.93% | 16,453,850 |
| Nov 4, 2025 | 8.66 | 8.69 | 8.61 | 8.63 | 8.63 | -0.35% | 10,068,970 |
| Nov 3, 2025 | 8.71 | 8.72 | 8.60 | 8.66 | 8.66 | -0.57% | 16,834,670 |
| Oct 31, 2025 | 8.79 | 8.80 | 8.70 | 8.71 | 8.71 | -0.91% | 17,973,070 |
| Oct 30, 2025 | 8.82 | 8.86 | 8.77 | 8.79 | 8.79 | -0.11% | 16,967,130 |
| Oct 29, 2025 | 8.77 | 8.83 | 8.72 | 8.80 | 8.80 | 0.34% | 11,687,600 |