Gansu Engineering Consulting Group Co., Ltd. (SHE:000779)
China · Delayed Price · Currency is CNY 8.05
+0.01 (0.12%)
Oct 21, 2026, 3:05 PM CST
SHE:000779 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 8.16 | 8.16 | 8.01 | 8.05 | 8.05 | 0.12% | 11,844,200 |
| Oct 20, 2026 | 7.95 | 8.04 | 7.89 | 8.04 | 8.04 | 1.39% | 12,193,300 |
| Oct 19, 2026 | 7.96 | 8.03 | 7.78 | 7.93 | 7.93 | -0.63% | 13,844,400 |
| Oct 16, 2026 | 8.16 | 8.19 | 7.92 | 7.98 | 7.98 | - | 18,524,700 |
| Oct 15, 2026 | 8.16 | 8.24 | 7.98 | 8.00 | 7.98 | -3.85% | 17,427,400 |
| Oct 14, 2026 | 8.48 | 8.50 | 8.32 | 8.32 | 8.30 | -1.54% | 12,612,900 |
| Oct 13, 2026 | 8.17 | 8.47 | 8.10 | 8.45 | 8.43 | 2.18% | 20,960,500 |
| Oct 12, 2026 | 8.48 | 8.64 | 8.25 | 8.27 | 8.25 | -2.48% | 18,099,500 |
| Oct 9, 2026 | 8.35 | 8.50 | 8.16 | 8.48 | 8.46 | 0.95% | 21,979,700 |
| Oct 8, 2026 | 8.41 | 8.54 | 8.31 | 8.40 | 8.38 | 0.12% | 15,698,000 |
| Sep 30, 2026 | 8.50 | 8.50 | 8.37 | 8.39 | 8.37 | -0.71% | 13,028,000 |
| Sep 29, 2026 | 8.34 | 8.48 | 8.27 | 8.45 | 8.43 | 1.08% | 15,381,700 |
| Sep 28, 2026 | 8.60 | 8.61 | 8.22 | 8.36 | 8.34 | -2.56% | 20,378,690 |
| Sep 24, 2026 | 8.66 | 8.79 | 8.55 | 8.58 | 8.56 | -1.27% | 19,897,645 |
| Sep 23, 2026 | 9.05 | 9.15 | 8.67 | 8.69 | 8.67 | -4.71% | 37,583,800 |
| Sep 22, 2026 | 8.99 | 9.31 | 8.90 | 9.12 | 9.10 | 1.33% | 39,863,456 |
| Sep 21, 2026 | 8.81 | 9.05 | 8.75 | 9.00 | 8.98 | 1.81% | 34,799,589 |
| Sep 18, 2026 | 8.75 | 9.04 | 8.65 | 8.84 | 8.82 | 1.14% | 37,561,899 |
| Sep 17, 2026 | 8.43 | 8.91 | 8.39 | 8.74 | 8.72 | 2.70% | 39,577,611 |
| Sep 16, 2026 | 8.40 | 8.55 | 8.32 | 8.51 | 8.49 | 0.71% | 24,588,772 |
| Sep 15, 2026 | 8.70 | 8.72 | 8.43 | 8.45 | 8.43 | -4.09% | 33,937,169 |
| Sep 14, 2026 | 8.72 | 8.96 | 8.60 | 8.81 | 8.79 | 1.15% | 30,734,200 |
| Sep 11, 2026 | 9.01 | 9.09 | 8.63 | 8.71 | 8.69 | -4.81% | 42,729,700 |
| Sep 10, 2026 | 9.50 | 9.52 | 9.15 | 9.15 | 9.13 | -5.18% | 48,061,986 |
| Sep 9, 2026 | 10.11 | 10.14 | 9.63 | 9.65 | 9.63 | -4.55% | 58,854,516 |
| Sep 8, 2026 | 10.17 | 10.31 | 9.93 | 10.11 | 10.08 | -2.13% | 61,705,248 |
| Sep 7, 2026 | 10.47 | 10.73 | 10.25 | 10.33 | 10.30 | -2.55% | 62,859,864 |
| Sep 4, 2026 | 10.55 | 10.91 | 10.40 | 10.60 | 10.57 | -1.76% | 81,954,272 |
| Sep 3, 2026 | 10.00 | 11.00 | 9.70 | 10.79 | 10.76 | 7.04% | 108,801,743 |
| Sep 2, 2026 | 9.95 | 10.53 | 9.47 | 10.08 | 10.05 | -0.59% | 82,162,940 |
| Sep 1, 2026 | 9.68 | 10.21 | 9.51 | 10.14 | 10.11 | 4.64% | 82,250,038 |
| Aug 31, 2026 | 9.50 | 9.90 | 9.50 | 9.69 | 9.67 | 0.62% | 62,034,381 |
| Aug 28, 2026 | 9.56 | 9.85 | 9.47 | 9.63 | 9.61 | 0.10% | 56,908,208 |
| Aug 27, 2026 | 9.70 | 9.78 | 9.52 | 9.62 | 9.60 | -0.62% | 58,334,720 |
| Aug 26, 2026 | 10.20 | 10.28 | 9.62 | 9.68 | 9.66 | -3.30% | 90,546,603 |
| Aug 25, 2026 | 9.02 | 10.01 | 8.85 | 10.01 | 9.98 | 10.00% | 63,202,115 |
| Aug 24, 2026 | 9.49 | 9.51 | 8.86 | 9.10 | 9.08 | -6.47% | 73,095,806 |
| Aug 21, 2026 | 9.59 | 10.12 | 9.46 | 9.73 | 9.71 | 1.88% | 66,803,970 |
| Aug 20, 2026 | 9.88 | 10.03 | 9.48 | 9.55 | 9.53 | -5.73% | 74,716,234 |
| Aug 19, 2026 | 10.81 | 10.85 | 9.89 | 10.13 | 10.10 | -7.83% | 99,475,843 |
| Aug 18, 2026 | 10.90 | 11.30 | 10.68 | 10.99 | 10.96 | 3.39% | 126,655,029 |
| Aug 17, 2026 | 9.82 | 10.63 | 9.61 | 10.63 | 10.60 | 10.04% | 103,063,438 |
| Aug 14, 2026 | 10.19 | 10.38 | 9.66 | 9.66 | 9.64 | -9.97% | 95,525,178 |
| Aug 13, 2026 | 11.50 | 11.53 | 10.73 | 10.73 | 10.70 | -9.98% | 116,136,179 |
| Aug 12, 2026 | 11.96 | 12.72 | 11.64 | 11.92 | 11.89 | -6.36% | 124,283,730 |
| Aug 11, 2026 | 12.00 | 12.73 | 10.41 | 12.73 | 12.70 | 10.03% | 134,332,590 |
| Aug 10, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.54 | -9.96% | 2,635,000 |
| Aug 7, 2026 | 14.02 | 14.02 | 12.85 | 12.85 | 12.82 | -10.01% | 3,777,400 |
| Aug 6, 2026 | 13.68 | 14.67 | 13.68 | 14.28 | 14.24 | 5.86% | 58,594,933 |
| Aug 5, 2026 | 13.70 | 13.94 | 13.00 | 13.49 | 13.46 | -1.03% | 59,660,073 |