Green Development Electricity Group of Tianjin Co., Ltd. (SHE:000537)
China · Delayed Price · Currency is CNY 10.01
+0.04 (0.40%)
Apr 14, 2026, 3:04 PM CST
SHE:000537 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 9.97 | 10.15 | 9.92 | 10.01 | 10.01 | 0.40% | 35,793,414 |
| Apr 13, 2026 | 9.75 | 10.02 | 9.69 | 9.97 | 9.97 | 1.94% | 39,485,630 |
| Apr 10, 2026 | 9.85 | 9.89 | 9.75 | 9.78 | 9.78 | - | 28,609,920 |
| Apr 9, 2026 | 9.91 | 9.94 | 9.70 | 9.78 | 9.78 | -2.98% | 37,737,010 |
| Apr 8, 2026 | 10.01 | 10.20 | 9.98 | 10.08 | 10.08 | 2.44% | 47,120,640 |
| Apr 7, 2026 | 9.67 | 9.96 | 9.58 | 9.84 | 9.84 | 1.34% | 42,236,280 |
| Apr 3, 2026 | 9.99 | 10.03 | 9.65 | 9.71 | 9.71 | -2.51% | 40,180,490 |
| Apr 2, 2026 | 10.15 | 10.37 | 9.86 | 9.96 | 9.96 | -1.97% | 51,902,400 |
| Apr 1, 2026 | 10.25 | 10.30 | 10.00 | 10.16 | 10.16 | 0.49% | 48,854,250 |
| Mar 31, 2026 | 10.60 | 10.69 | 10.08 | 10.11 | 10.11 | -4.98% | 78,895,370 |
| Mar 30, 2026 | 11.40 | 11.55 | 10.45 | 10.64 | 10.64 | -6.99% | 106,320,300 |
| Mar 27, 2026 | 11.74 | 11.92 | 11.36 | 11.44 | 11.44 | -2.56% | 90,488,760 |
| Mar 26, 2026 | 12.12 | 12.28 | 11.53 | 11.74 | 11.74 | -4.94% | 145,638,800 |
| Mar 25, 2026 | 12.02 | 12.76 | 11.98 | 12.35 | 12.35 | 3.35% | 219,736,800 |
| Mar 24, 2026 | 11.04 | 11.95 | 10.72 | 11.95 | 11.95 | 10.04% | 178,717,126 |
| Mar 23, 2026 | 10.96 | 11.32 | 10.70 | 10.86 | 10.86 | -2.16% | 114,760,700 |
| Mar 20, 2026 | 11.33 | 11.95 | 10.89 | 11.10 | 11.10 | -4.56% | 145,353,900 |
| Mar 19, 2026 | 11.20 | 12.12 | 11.12 | 11.63 | 11.63 | 1.22% | 159,648,000 |
| Mar 18, 2026 | 11.80 | 12.19 | 11.31 | 11.49 | 11.49 | -1.63% | 166,529,900 |
| Mar 17, 2026 | 11.23 | 12.08 | 10.85 | 11.68 | 11.68 | 4.01% | 218,582,500 |
| Mar 16, 2026 | 12.20 | 12.35 | 11.17 | 11.23 | 11.23 | -9.36% | 215,118,677 |
| Mar 13, 2026 | 13.76 | 13.76 | 12.14 | 12.39 | 12.39 | -0.96% | 321,040,700 |
| Mar 12, 2026 | 12.40 | 12.51 | 11.94 | 12.51 | 12.51 | 10.03% | 74,100,231 |
| Mar 11, 2026 | 11.05 | 11.37 | 10.52 | 11.37 | 11.37 | 9.96% | 113,701,200 |
| Mar 10, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.00% | 28,205,304 |
| Mar 9, 2026 | 9.35 | 9.65 | 9.34 | 9.40 | 9.40 | 1.18% | 50,594,640 |
| Mar 6, 2026 | 9.04 | 9.42 | 9.02 | 9.29 | 9.29 | 2.31% | 41,176,240 |
| Mar 5, 2026 | 9.15 | 9.20 | 9.04 | 9.08 | 9.08 | 0.78% | 29,021,700 |
| Mar 4, 2026 | 8.90 | 9.11 | 8.82 | 9.01 | 9.01 | 0.67% | 26,629,500 |
| Mar 3, 2026 | 9.09 | 9.18 | 8.90 | 8.95 | 8.95 | -1.54% | 40,749,770 |
| Mar 2, 2026 | 9.04 | 9.27 | 8.96 | 9.09 | 9.09 | 1.00% | 43,253,400 |
| 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 |