Gansu Engineering Consulting Group Co., Ltd. (SHE:000779)
China · Delayed Price · Currency is CNY 10.83
+0.34 (3.24%)
At close: Feb 27, 2026
SHE:000779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10.40 | 10.96 | 10.40 | 10.83 | 10.83 | 3.24% | 32,183,142 |
| Feb 26, 2026 | 10.52 | 10.72 | 10.13 | 10.49 | 10.49 | -0.29% | 35,116,920 |
| Feb 25, 2026 | 10.23 | 10.59 | 10.12 | 10.52 | 10.52 | 1.84% | 33,191,680 |
| Feb 24, 2026 | 10.08 | 10.50 | 9.91 | 10.33 | 10.33 | 2.68% | 37,778,800 |
| Feb 13, 2026 | 9.60 | 10.39 | 9.59 | 10.06 | 10.06 | 3.82% | 47,171,770 |
| Feb 12, 2026 | 9.48 | 9.82 | 9.46 | 9.69 | 9.69 | 2.00% | 32,079,180 |
| Feb 11, 2026 | 9.24 | 9.68 | 9.24 | 9.50 | 9.50 | 2.81% | 36,071,130 |
| Feb 10, 2026 | 9.16 | 9.40 | 9.12 | 9.24 | 9.24 | 0.54% | 23,041,152 |
| Feb 9, 2026 | 8.94 | 9.24 | 8.88 | 9.19 | 9.19 | 3.37% | 16,851,920 |
| Feb 6, 2026 | 8.85 | 8.96 | 8.79 | 8.89 | 8.89 | 0.34% | 5,598,000 |
| Feb 5, 2026 | 8.75 | 8.96 | 8.73 | 8.86 | 8.86 | 0.80% | 6,157,625 |
| Feb 4, 2026 | 8.72 | 8.79 | 8.68 | 8.79 | 8.79 | 0.92% | 3,703,511 |
| Feb 3, 2026 | 8.75 | 8.76 | 8.66 | 8.71 | 8.71 | 0.93% | 3,332,500 |
| 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 |