Green Development Electricity Group of Tianjin Co., Ltd. (SHE:000537)
China · Delayed Price · Currency is CNY 8.44
-0.06 (-0.71%)
At close: Jan 30, 2026
SHE:000537 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |