Green Development Electricity Group of Tianjin Co., Ltd. (SHE:000537)
China · Delayed Price · Currency is CNY 7.34
-0.17 (-2.26%)
Sep 24, 2026, 9:25 AM CST
SHE:000537 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.48 | 7.50 | 7.34 | 7.34 | 7.34 | -2.26% | 16,695,052 |
| Sep 22, 2026 | 7.55 | 7.59 | 7.48 | 7.51 | 7.51 | -0.66% | 11,042,000 |
| Sep 21, 2026 | 7.50 | 7.57 | 7.47 | 7.56 | 7.56 | 0.40% | 10,856,100 |
| Sep 18, 2026 | 7.40 | 7.57 | 7.37 | 7.53 | 7.53 | 2.03% | 17,912,769 |
| Sep 17, 2026 | 7.58 | 7.58 | 7.36 | 7.38 | 7.38 | -2.89% | 24,764,666 |
| Sep 16, 2026 | 7.60 | 7.77 | 7.58 | 7.60 | 7.60 | -0.65% | 19,184,325 |
| Sep 15, 2026 | 7.77 | 7.80 | 7.54 | 7.65 | 7.65 | -1.92% | 24,843,582 |
| Sep 14, 2026 | 7.75 | 8.00 | 7.70 | 7.80 | 7.80 | - | 25,110,090 |
| Sep 11, 2026 | 7.91 | 7.96 | 7.73 | 7.80 | 7.80 | -2.86% | 37,424,484 |
| Sep 10, 2026 | 7.68 | 8.12 | 7.63 | 8.03 | 8.03 | 4.15% | 47,108,550 |
| Sep 9, 2026 | 7.60 | 7.73 | 7.53 | 7.71 | 7.71 | 1.31% | 24,147,705 |
| Sep 8, 2026 | 7.48 | 7.62 | 7.46 | 7.61 | 7.61 | 1.60% | 17,221,070 |
| Sep 7, 2026 | 7.46 | 7.54 | 7.46 | 7.49 | 7.49 | 0.13% | 9,386,700 |
| Sep 4, 2026 | 7.48 | 7.59 | 7.46 | 7.48 | 7.48 | 0.40% | 16,725,180 |
| Sep 3, 2026 | 7.50 | 7.54 | 7.43 | 7.45 | 7.45 | -0.53% | 10,892,046 |
| Sep 2, 2026 | 7.55 | 7.59 | 7.46 | 7.49 | 7.49 | -1.32% | 11,346,693 |
| Sep 1, 2026 | 7.46 | 7.60 | 7.44 | 7.59 | 7.59 | 1.74% | 16,370,299 |
| Aug 31, 2026 | 7.54 | 7.56 | 7.41 | 7.46 | 7.46 | -1.58% | 15,669,140 |
| Aug 28, 2026 | 7.62 | 7.64 | 7.56 | 7.58 | 7.58 | -1.17% | 15,813,298 |
| Aug 27, 2026 | 7.63 | 7.68 | 7.55 | 7.67 | 7.67 | - | 17,014,945 |
| Aug 26, 2026 | 7.57 | 7.69 | 7.53 | 7.67 | 7.67 | 1.32% | 16,907,781 |
| Aug 25, 2026 | 7.50 | 7.60 | 7.45 | 7.57 | 7.57 | 0.66% | 12,920,220 |
| Aug 24, 2026 | 7.61 | 7.69 | 7.50 | 7.52 | 7.52 | -1.05% | 15,095,700 |
| Aug 21, 2026 | 7.85 | 7.86 | 7.56 | 7.60 | 7.60 | -3.92% | 25,030,500 |
| Aug 20, 2026 | 7.90 | 7.99 | 7.83 | 7.91 | 7.91 | -1.25% | 25,268,964 |
| Aug 19, 2026 | 7.74 | 8.20 | 7.68 | 8.01 | 8.01 | 2.82% | 41,238,444 |
| Aug 18, 2026 | 8.01 | 8.02 | 7.79 | 7.79 | 7.79 | -3.83% | 32,987,619 |
| Aug 17, 2026 | 8.00 | 8.11 | 7.85 | 8.10 | 8.10 | 0.75% | 34,316,795 |
| Aug 14, 2026 | 8.37 | 8.37 | 8.03 | 8.04 | 8.04 | -4.85% | 43,314,480 |
| Aug 13, 2026 | 8.46 | 8.59 | 8.32 | 8.45 | 8.45 | -0.94% | 60,194,473 |
| Aug 12, 2026 | 8.39 | 8.72 | 8.29 | 8.53 | 8.53 | -2.74% | 77,687,317 |
| Aug 11, 2026 | 8.48 | 9.06 | 8.22 | 8.77 | 8.77 | 5.41% | 120,829,041 |
| Aug 10, 2026 | 7.70 | 8.32 | 7.65 | 8.32 | 8.32 | 10.05% | 61,319,831 |
| Aug 7, 2026 | 7.60 | 7.63 | 7.50 | 7.56 | 7.56 | -0.53% | 15,507,134 |
| Aug 6, 2026 | 7.75 | 7.75 | 7.52 | 7.60 | 7.60 | -1.94% | 22,231,620 |
| Aug 5, 2026 | 7.80 | 7.81 | 7.67 | 7.75 | 7.75 | -0.77% | 20,276,287 |
| Aug 4, 2026 | 7.89 | 7.95 | 7.77 | 7.81 | 7.81 | -0.89% | 19,970,455 |
| Aug 3, 2026 | 7.77 | 7.89 | 7.75 | 7.88 | 7.88 | 1.55% | 20,272,861 |
| Jul 31, 2026 | 7.65 | 7.82 | 7.65 | 7.76 | 7.76 | 1.57% | 29,990,588 |
| Jul 30, 2026 | 7.59 | 7.76 | 7.54 | 7.64 | 7.64 | 0.13% | 20,694,640 |
| Jul 29, 2026 | 7.48 | 7.68 | 7.44 | 7.63 | 7.63 | 1.73% | 20,814,900 |
| Jul 28, 2026 | 7.58 | 7.63 | 7.46 | 7.50 | 7.50 | -1.57% | 19,332,124 |
| Jul 27, 2026 | 7.37 | 7.66 | 7.34 | 7.62 | 7.62 | 2.97% | 22,876,348 |
| 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 |