Green Development Electricity Group of Tianjin Co., Ltd. (SHE:000537)
China · Delayed Price · Currency is CNY 7.40
-0.53 (-6.68%)
Jul 24, 2026, 3:05 PM CST
SHE:000537 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.86 | 7.88 | 7.40 | 7.40 | 7.40 | -6.68% | 31,622,300 |
| Jul 23, 2026 | 7.80 | 8.01 | 7.64 | 7.93 | 7.93 | 0.63% | 38,920,690 |
| Jul 22, 2026 | 7.60 | 7.98 | 7.51 | 7.88 | 7.88 | 2.47% | 43,404,460 |
| Jul 21, 2026 | 7.81 | 7.88 | 7.54 | 7.69 | 7.69 | -3.39% | 45,526,960 |
| Jul 20, 2026 | 7.39 | 7.99 | 7.30 | 7.96 | 7.96 | 6.56% | 57,469,978 |
| Jul 17, 2026 | 7.33 | 7.59 | 7.30 | 7.47 | 7.47 | 1.49% | 42,604,919 |
| Jul 16, 2026 | 7.29 | 7.41 | 7.20 | 7.36 | 7.36 | -0.41% | 23,244,748 |
| Jul 15, 2026 | 6.99 | 7.40 | 6.93 | 7.39 | 7.39 | 4.97% | 35,156,491 |
| Jul 14, 2026 | 6.92 | 7.04 | 6.87 | 7.04 | 7.04 | 1.73% | 14,919,900 |
| Jul 13, 2026 | 7.11 | 7.12 | 6.90 | 6.92 | 6.92 | -2.95% | 16,146,926 |
| Jul 10, 2026 | 6.94 | 7.22 | 6.85 | 7.13 | 7.13 | 2.74% | 24,423,230 |
| Jul 9, 2026 | 6.93 | 7.00 | 6.77 | 6.94 | 6.94 | -0.43% | 21,028,800 |
| Jul 8, 2026 | 7.14 | 7.16 | 6.97 | 6.97 | 6.97 | -2.38% | 19,859,561 |
| Jul 7, 2026 | 7.54 | 7.54 | 7.14 | 7.14 | 7.14 | -5.43% | 28,197,751 |
| Jul 6, 2026 | 7.50 | 7.61 | 7.37 | 7.55 | 7.55 | 1.48% | 24,435,926 |
| Jul 3, 2026 | 7.44 | 7.49 | 7.35 | 7.44 | 7.44 | 0.68% | 19,449,991 |
| Jul 2, 2026 | 7.49 | 7.62 | 7.36 | 7.39 | 7.39 | -1.20% | 26,383,400 |
| Jul 1, 2026 | 7.35 | 7.56 | 7.24 | 7.48 | 7.48 | 2.33% | 27,715,878 |
| Jun 30, 2026 | 7.35 | 7.42 | 7.26 | 7.31 | 7.31 | -1.48% | 19,594,578 |
| Jun 29, 2026 | 7.36 | 7.50 | 7.25 | 7.42 | 7.42 | -0.27% | 27,441,370 |
| Jun 26, 2026 | 7.68 | 7.80 | 7.43 | 7.44 | 7.44 | -1.06% | 37,542,790 |
| Jun 25, 2026 | 7.76 | 7.81 | 7.60 | 7.64 | 7.52 | -2.18% | 27,085,415 |
| Jun 24, 2026 | 8.04 | 8.04 | 7.76 | 7.81 | 7.69 | -2.86% | 28,666,824 |
| Jun 23, 2026 | 8.21 | 8.31 | 7.98 | 8.04 | 7.91 | -1.11% | 32,547,455 |
| Jun 22, 2026 | 8.00 | 8.15 | 7.87 | 8.13 | 8.00 | 0.49% | 34,336,523 |
| Jun 18, 2026 | 8.49 | 8.51 | 8.06 | 8.09 | 7.96 | -5.38% | 50,773,200 |
| Jun 17, 2026 | 8.68 | 8.76 | 8.50 | 8.55 | 8.42 | -1.95% | 32,957,460 |
| Jun 16, 2026 | 8.60 | 8.86 | 8.43 | 8.72 | 8.58 | 1.28% | 42,724,740 |
| Jun 15, 2026 | 8.65 | 8.77 | 8.59 | 8.61 | 8.47 | 0.12% | 37,735,240 |
| Jun 12, 2026 | 8.59 | 8.74 | 8.41 | 8.60 | 8.46 | 0.70% | 35,541,180 |
| Jun 11, 2026 | 8.63 | 8.73 | 8.47 | 8.54 | 8.41 | -1.61% | 26,970,510 |
| Jun 10, 2026 | 8.99 | 8.99 | 8.57 | 8.68 | 8.54 | -4.51% | 41,281,670 |
| Jun 9, 2026 | 9.43 | 9.43 | 8.90 | 9.09 | 8.95 | -2.36% | 48,396,192 |
| Jun 8, 2026 | 9.88 | 10.09 | 9.21 | 9.31 | 9.16 | -8.00% | 59,336,834 |
| Jun 5, 2026 | 10.80 | 11.25 | 10.11 | 10.12 | 9.96 | -7.41% | 70,200,330 |
| Jun 4, 2026 | 10.90 | 11.32 | 10.84 | 10.93 | 10.76 | -1.18% | 68,676,120 |
| Jun 3, 2026 | 10.77 | 11.12 | 10.63 | 11.06 | 10.89 | 1.56% | 72,337,940 |
| Jun 2, 2026 | 10.80 | 11.00 | 10.40 | 10.89 | 10.72 | -0.09% | 61,189,930 |
| Jun 1, 2026 | 11.03 | 11.17 | 10.40 | 10.90 | 10.73 | -0.73% | 68,969,650 |
| May 29, 2026 | 10.60 | 11.14 | 10.40 | 10.98 | 10.81 | 2.62% | 92,652,500 |
| May 28, 2026 | 10.15 | 10.99 | 10.03 | 10.70 | 10.53 | 5.94% | 80,718,900 |
| May 27, 2026 | 9.98 | 10.28 | 9.90 | 10.10 | 9.94 | - | 42,283,660 |
| May 26, 2026 | 10.36 | 10.36 | 9.85 | 10.10 | 9.94 | -3.07% | 44,627,310 |
| May 25, 2026 | 10.26 | 10.53 | 10.25 | 10.42 | 10.26 | 1.56% | 35,212,080 |
| May 22, 2026 | 10.20 | 10.34 | 10.03 | 10.26 | 10.10 | 0.69% | 33,758,190 |
| May 21, 2026 | 10.52 | 10.75 | 10.14 | 10.19 | 10.03 | -3.04% | 53,164,540 |
| May 20, 2026 | 11.11 | 11.11 | 10.45 | 10.51 | 10.34 | -6.66% | 58,933,750 |
| May 19, 2026 | 11.14 | 11.41 | 10.86 | 11.26 | 11.08 | 0.72% | 65,666,930 |
| May 18, 2026 | 10.50 | 11.31 | 10.37 | 11.18 | 11.00 | 5.97% | 77,512,080 |
| May 15, 2026 | 10.91 | 10.96 | 10.45 | 10.55 | 10.38 | -3.30% | 67,615,570 |