Gansu Engineering Consulting Group Co., Ltd. (SHE:000779)
China · Delayed Price · Currency is CNY 7.74
+0.08 (1.04%)
May 22, 2026, 3:04 PM CST
SHE:000779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.70 | 7.82 | 7.62 | 7.74 | 7.74 | 1.04% | 5,917,100 |
| May 21, 2026 | 7.91 | 8.00 | 7.65 | 7.66 | 7.66 | -2.92% | 7,131,553 |
| May 20, 2026 | 8.07 | 8.07 | 7.85 | 7.89 | 7.89 | -2.83% | 5,949,100 |
| May 19, 2026 | 8.01 | 8.14 | 7.93 | 8.12 | 8.12 | 1.12% | 6,726,700 |
| May 18, 2026 | 8.30 | 8.35 | 7.95 | 8.03 | 8.03 | -3.14% | 12,628,300 |
| May 15, 2026 | 8.45 | 8.50 | 8.25 | 8.29 | 8.29 | -1.78% | 6,086,900 |
| May 14, 2026 | 8.75 | 8.75 | 8.43 | 8.44 | 8.44 | -3.10% | 6,901,200 |
| May 13, 2026 | 8.67 | 8.82 | 8.60 | 8.71 | 8.71 | 0.81% | 5,790,450 |
| May 12, 2026 | 8.82 | 8.82 | 8.63 | 8.64 | 8.64 | -2.04% | 5,361,300 |
| May 11, 2026 | 8.95 | 8.95 | 8.76 | 8.82 | 8.82 | -0.79% | 6,052,600 |
| May 8, 2026 | 8.89 | 8.89 | 8.81 | 8.89 | 8.89 | - | 5,012,300 |
| May 7, 2026 | 9.01 | 9.04 | 8.86 | 8.89 | 8.89 | -0.78% | 7,649,501 |
| May 6, 2026 | 8.88 | 9.07 | 8.87 | 8.96 | 8.96 | 1.13% | 7,333,000 |
| Apr 30, 2026 | 8.76 | 8.88 | 8.75 | 8.86 | 8.86 | 0.57% | 5,654,200 |
| Apr 29, 2026 | 8.65 | 8.85 | 8.65 | 8.81 | 8.81 | 1.38% | 6,697,144 |
| Apr 28, 2026 | 8.65 | 8.77 | 8.57 | 8.69 | 8.69 | - | 8,254,599 |
| Apr 27, 2026 | 8.44 | 8.70 | 8.40 | 8.69 | 8.69 | 3.95% | 10,322,100 |
| Apr 24, 2026 | 8.58 | 8.58 | 8.23 | 8.36 | 8.36 | -3.35% | 11,519,900 |
| Apr 23, 2026 | 8.56 | 8.69 | 8.49 | 8.65 | 8.65 | 0.82% | 6,091,800 |
| Apr 22, 2026 | 8.72 | 8.72 | 8.57 | 8.58 | 8.58 | -1.83% | 6,080,000 |
| Apr 21, 2026 | 8.78 | 8.78 | 8.64 | 8.74 | 8.74 | -0.46% | 5,745,400 |
| Apr 20, 2026 | 8.75 | 8.86 | 8.71 | 8.78 | 8.78 | 0.34% | 4,835,501 |
| Apr 17, 2026 | 8.95 | 8.96 | 8.70 | 8.75 | 8.75 | -2.34% | 7,709,201 |
| Apr 16, 2026 | 8.72 | 9.05 | 8.65 | 8.96 | 8.96 | 2.75% | 9,205,449 |
| Apr 15, 2026 | 8.96 | 8.98 | 8.71 | 8.72 | 8.72 | -2.35% | 6,222,201 |
| Apr 14, 2026 | 8.85 | 8.96 | 8.81 | 8.93 | 8.93 | 1.36% | 5,945,600 |
| Apr 13, 2026 | 8.81 | 8.90 | 8.73 | 8.81 | 8.81 | -0.23% | 5,088,015 |
| Apr 10, 2026 | 8.72 | 9.03 | 8.72 | 8.83 | 8.83 | 1.73% | 6,946,300 |
| Apr 9, 2026 | 8.93 | 8.95 | 8.65 | 8.68 | 8.68 | -3.23% | 6,877,742 |
| Apr 8, 2026 | 8.73 | 8.98 | 8.73 | 8.97 | 8.97 | 4.30% | 6,392,200 |
| Apr 7, 2026 | 8.51 | 8.60 | 8.39 | 8.60 | 8.60 | 1.18% | 5,146,301 |
| Apr 3, 2026 | 8.78 | 8.87 | 8.45 | 8.50 | 8.50 | -3.19% | 6,592,400 |
| Apr 2, 2026 | 8.93 | 8.96 | 8.70 | 8.78 | 8.78 | -1.68% | 5,887,502 |
| Apr 1, 2026 | 8.95 | 9.10 | 8.88 | 8.93 | 8.93 | 1.48% | 6,323,300 |
| Mar 31, 2026 | 8.99 | 9.05 | 8.79 | 8.80 | 8.80 | -2.44% | 6,336,047 |
| Mar 30, 2026 | 8.96 | 9.05 | 8.82 | 9.02 | 9.02 | -0.66% | 7,850,900 |
| Mar 27, 2026 | 8.82 | 9.19 | 8.76 | 9.08 | 9.08 | 1.57% | 7,433,300 |
| Mar 26, 2026 | 9.00 | 9.12 | 8.83 | 8.94 | 8.94 | -0.67% | 8,168,000 |
| Mar 25, 2026 | 8.75 | 9.02 | 8.73 | 9.00 | 9.00 | 2.86% | 6,807,514 |
| Mar 24, 2026 | 8.62 | 8.76 | 8.36 | 8.75 | 8.75 | 4.42% | 10,504,900 |
| Mar 23, 2026 | 8.86 | 8.92 | 8.33 | 8.38 | 8.38 | -7.30% | 15,888,800 |
| Mar 20, 2026 | 9.56 | 9.56 | 9.04 | 9.04 | 9.04 | -5.44% | 16,597,090 |
| Mar 19, 2026 | 9.40 | 9.85 | 9.37 | 9.56 | 9.56 | 0.84% | 14,632,470 |
| Mar 18, 2026 | 9.23 | 9.52 | 9.17 | 9.48 | 9.48 | 2.71% | 9,801,900 |
| Mar 17, 2026 | 9.32 | 9.45 | 9.21 | 9.23 | 9.23 | -0.32% | 8,724,800 |
| Mar 16, 2026 | 9.43 | 9.46 | 9.18 | 9.26 | 9.26 | -2.11% | 9,538,000 |
| Mar 13, 2026 | 9.49 | 9.60 | 9.40 | 9.46 | 9.46 | -0.11% | 10,705,800 |
| Mar 12, 2026 | 9.60 | 9.62 | 9.43 | 9.47 | 9.47 | -1.35% | 11,729,590 |
| Mar 11, 2026 | 9.80 | 9.80 | 9.55 | 9.60 | 9.60 | -1.84% | 15,567,600 |
| Mar 10, 2026 | 9.82 | 10.02 | 9.74 | 9.78 | 9.78 | - | 11,725,000 |