Green Development Electricity Group of Tianjin Co., Ltd. (SHE:000537)
China · Delayed Price · Currency is CNY 9.00
+0.19 (2.16%)
At close: Feb 27, 2026
SHE:000537 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.78 | 9.07 | 8.77 | 9.00 | 9.00 | 2.16% | 34,579,130 |
| Feb 26, 2026 | 8.74 | 8.90 | 8.74 | 8.81 | 8.81 | 0.69% | 20,349,026 |
| Feb 25, 2026 | 8.79 | 8.85 | 8.72 | 8.75 | 8.75 | 0.23% | 16,134,394 |
| Feb 24, 2026 | 8.68 | 8.79 | 8.68 | 8.73 | 8.73 | 1.51% | 17,403,530 |
| Feb 13, 2026 | 8.74 | 8.77 | 8.60 | 8.60 | 8.60 | -1.94% | 19,603,302 |
| Feb 12, 2026 | 8.89 | 8.95 | 8.64 | 8.77 | 8.77 | 1.27% | 32,605,414 |
| Feb 11, 2026 | 8.52 | 8.76 | 8.51 | 8.66 | 8.66 | 1.76% | 23,787,891 |
| Feb 10, 2026 | 8.53 | 8.53 | 8.46 | 8.51 | 8.51 | -0.23% | 8,509,600 |
| Feb 9, 2026 | 8.55 | 8.58 | 8.49 | 8.53 | 8.53 | 0.47% | 10,750,700 |
| Feb 6, 2026 | 8.53 | 8.59 | 8.48 | 8.49 | 8.49 | -0.59% | 13,009,760 |
| Feb 5, 2026 | 8.71 | 8.72 | 8.53 | 8.54 | 8.54 | -1.84% | 16,227,446 |
| Feb 4, 2026 | 8.36 | 8.71 | 8.35 | 8.70 | 8.70 | 4.19% | 33,682,000 |
| Feb 3, 2026 | 8.37 | 8.42 | 8.30 | 8.35 | 8.35 | 0.60% | 11,587,680 |
| Feb 2, 2026 | 8.40 | 8.50 | 8.29 | 8.30 | 8.30 | -1.66% | 17,852,500 |
| Jan 30, 2026 | 8.49 | 8.53 | 8.33 | 8.44 | 8.44 | -0.71% | 21,090,200 |
| Jan 29, 2026 | 8.58 | 8.60 | 8.45 | 8.50 | 8.50 | -1.39% | 20,031,360 |
| Jan 28, 2026 | 8.54 | 8.65 | 8.50 | 8.62 | 8.62 | 0.94% | 18,817,570 |
| Jan 27, 2026 | 8.67 | 8.67 | 8.48 | 8.54 | 8.54 | -1.73% | 21,891,150 |
| Jan 26, 2026 | 8.76 | 8.80 | 8.62 | 8.69 | 8.69 | -0.57% | 22,546,270 |
| Jan 23, 2026 | 8.61 | 8.74 | 8.59 | 8.74 | 8.74 | 1.75% | 28,676,660 |
| Jan 22, 2026 | 8.57 | 8.62 | 8.56 | 8.59 | 8.59 | 0.23% | 13,061,320 |
| Jan 21, 2026 | 8.61 | 8.67 | 8.55 | 8.57 | 8.57 | -0.92% | 16,374,700 |
| Jan 20, 2026 | 8.60 | 8.72 | 8.59 | 8.65 | 8.65 | 0.58% | 20,337,160 |
| Jan 19, 2026 | 8.52 | 8.73 | 8.48 | 8.60 | 8.60 | - | 22,987,410 |
| Jan 16, 2026 | 8.69 | 8.75 | 8.51 | 8.60 | 8.60 | 0.70% | 23,969,400 |
| Jan 15, 2026 | 8.61 | 8.64 | 8.47 | 8.54 | 8.54 | -0.70% | 20,089,740 |
| Jan 14, 2026 | 8.45 | 8.75 | 8.41 | 8.60 | 8.60 | 1.53% | 38,037,310 |
| Jan 13, 2026 | 8.37 | 8.53 | 8.31 | 8.47 | 8.47 | 1.19% | 26,343,720 |
| Jan 12, 2026 | 8.30 | 8.37 | 8.29 | 8.37 | 8.37 | 0.60% | 15,752,780 |
| Jan 9, 2026 | 8.30 | 8.32 | 8.28 | 8.32 | 8.32 | 0.24% | 10,973,773 |
| Jan 8, 2026 | 8.32 | 8.33 | 8.27 | 8.30 | 8.30 | -0.24% | 9,563,800 |
| 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 |