Gansu Engineering Consulting Group Co., Ltd. (SHE:000779)
China · Delayed Price · Currency is CNY 8.63
-0.09 (-1.03%)
Feb 2, 2026, 3:04 PM CST
SHE:000779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 8.70 | 8.78 | 8.63 | 8.63 | 8.63 | -1.03% | 4,585,412 |
| Jan 30, 2026 | 8.72 | 8.82 | 8.64 | 8.72 | 8.72 | - | 7,122,622 |
| Jan 29, 2026 | 8.66 | 8.79 | 8.63 | 8.72 | 8.72 | -0.11% | 4,990,149 |
| Jan 28, 2026 | 8.80 | 8.82 | 8.68 | 8.73 | 8.73 | -0.57% | 3,826,901 |
| Jan 27, 2026 | 8.78 | 8.79 | 8.57 | 8.78 | 8.78 | -0.23% | 5,782,000 |
| Jan 26, 2026 | 8.88 | 8.88 | 8.70 | 8.80 | 8.80 | -0.90% | 5,545,832 |
| Jan 23, 2026 | 8.83 | 8.97 | 8.76 | 8.88 | 8.88 | 0.57% | 6,160,932 |
| Jan 22, 2026 | 8.73 | 8.84 | 8.68 | 8.83 | 8.83 | 1.26% | 4,723,388 |
| Jan 21, 2026 | 8.70 | 8.75 | 8.63 | 8.72 | 8.72 | - | 3,773,301 |
| Jan 20, 2026 | 8.72 | 8.75 | 8.68 | 8.72 | 8.72 | - | 3,890,222 |
| Jan 19, 2026 | 8.73 | 8.77 | 8.66 | 8.72 | 8.72 | -0.23% | 5,076,500 |
| Jan 16, 2026 | 8.67 | 8.98 | 8.63 | 8.74 | 8.74 | 1.27% | 11,544,520 |
| Jan 15, 2026 | 8.55 | 8.69 | 8.54 | 8.63 | 8.63 | 0.70% | 3,899,359 |
| Jan 14, 2026 | 8.63 | 8.69 | 8.52 | 8.57 | 8.57 | 0.12% | 6,683,998 |
| Jan 13, 2026 | 8.54 | 8.69 | 8.50 | 8.56 | 8.56 | 0.35% | 7,467,856 |
| Jan 12, 2026 | 8.47 | 8.55 | 8.47 | 8.53 | 8.53 | 0.71% | 5,592,050 |
| Jan 9, 2026 | 8.43 | 8.51 | 8.42 | 8.47 | 8.47 | 0.24% | 4,025,800 |
| Jan 8, 2026 | 8.35 | 8.47 | 8.32 | 8.45 | 8.45 | 1.20% | 3,436,799 |
| Jan 7, 2026 | 8.40 | 8.42 | 8.35 | 8.35 | 8.35 | -0.71% | 3,263,499 |
| Jan 6, 2026 | 8.34 | 8.42 | 8.31 | 8.41 | 8.41 | 1.08% | 4,188,099 |
| Jan 5, 2026 | 8.24 | 8.33 | 8.20 | 8.32 | 8.32 | 1.34% | 4,338,705 |
| Dec 31, 2025 | 8.21 | 8.25 | 8.14 | 8.21 | 8.21 | - | 2,803,151 |
| Dec 30, 2025 | 8.25 | 8.29 | 8.20 | 8.21 | 8.21 | -0.85% | 3,276,050 |
| Dec 29, 2025 | 8.36 | 8.38 | 8.26 | 8.28 | 8.28 | -0.72% | 3,310,699 |
| Dec 26, 2025 | 8.39 | 8.44 | 8.30 | 8.34 | 8.34 | -0.83% | 3,359,600 |
| Dec 25, 2025 | 8.39 | 8.42 | 8.37 | 8.41 | 8.41 | 0.36% | 2,284,999 |
| Dec 24, 2025 | 8.37 | 8.41 | 8.33 | 8.38 | 8.38 | 0.24% | 2,709,985 |
| Dec 23, 2025 | 8.38 | 8.42 | 8.31 | 8.36 | 8.36 | -0.24% | 2,775,600 |
| Dec 22, 2025 | 8.40 | 8.44 | 8.37 | 8.38 | 8.38 | -0.24% | 2,053,000 |
| Dec 19, 2025 | 8.36 | 8.40 | 8.32 | 8.40 | 8.40 | 0.96% | 2,253,699 |
| Dec 18, 2025 | 8.24 | 8.39 | 8.20 | 8.32 | 8.32 | 0.97% | 2,762,721 |
| Dec 17, 2025 | 8.31 | 8.31 | 8.12 | 8.24 | 8.24 | -0.48% | 3,361,722 |
| Dec 16, 2025 | 8.37 | 8.37 | 8.20 | 8.28 | 8.28 | -1.08% | 3,211,200 |
| Dec 15, 2025 | 8.35 | 8.41 | 8.26 | 8.37 | 8.37 | 0.48% | 2,336,499 |
| Dec 12, 2025 | 8.44 | 8.47 | 8.32 | 8.33 | 8.33 | -1.19% | 3,219,700 |
| Dec 11, 2025 | 8.63 | 8.65 | 8.43 | 8.43 | 8.43 | -2.32% | 3,444,200 |
| Dec 10, 2025 | 8.61 | 8.68 | 8.59 | 8.63 | 8.63 | -0.12% | 1,955,900 |
| Dec 9, 2025 | 8.73 | 8.78 | 8.63 | 8.64 | 8.64 | -1.26% | 2,759,300 |
| Dec 8, 2025 | 8.77 | 8.79 | 8.72 | 8.75 | 8.75 | -0.11% | 2,528,600 |
| Dec 5, 2025 | 8.66 | 8.76 | 8.63 | 8.76 | 8.76 | 1.04% | 2,153,900 |
| Dec 4, 2025 | 8.77 | 8.79 | 8.66 | 8.67 | 8.67 | -1.14% | 2,216,600 |
| Dec 3, 2025 | 8.83 | 8.83 | 8.70 | 8.77 | 8.77 | -0.34% | 2,852,400 |
| Dec 2, 2025 | 8.81 | 8.84 | 8.73 | 8.80 | 8.80 | -0.45% | 2,440,792 |
| Dec 1, 2025 | 8.81 | 8.88 | 8.80 | 8.84 | 8.84 | 0.34% | 2,413,600 |
| Nov 28, 2025 | 8.69 | 8.82 | 8.67 | 8.81 | 8.81 | 1.38% | 3,438,972 |
| Nov 27, 2025 | 8.75 | 8.79 | 8.66 | 8.69 | 8.69 | -1.14% | 3,352,810 |
| Nov 26, 2025 | 8.78 | 8.90 | 8.76 | 8.79 | 8.79 | 0.57% | 4,069,000 |
| Nov 25, 2025 | 8.67 | 8.79 | 8.65 | 8.74 | 8.74 | 0.81% | 2,606,853 |
| Nov 24, 2025 | 8.60 | 8.70 | 8.58 | 8.67 | 8.67 | 0.93% | 3,255,604 |
| Nov 21, 2025 | 8.89 | 8.91 | 8.46 | 8.59 | 8.59 | -3.81% | 8,447,501 |