Gansu Engineering Consulting Group Co., Ltd. (SHE:000779)
China · Delayed Price · Currency is CNY 7.69
+0.05 (0.65%)
Jun 12, 2026, 3:04 PM CST
SHE:000779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7.66 | 7.94 | 7.64 | 7.69 | 7.69 | 0.65% | 9,449,300 |
| Jun 11, 2026 | 7.55 | 7.77 | 7.45 | 7.64 | 7.64 | 0.53% | 9,635,004 |
| Jun 10, 2026 | 7.54 | 7.68 | 7.50 | 7.60 | 7.60 | 0.66% | 7,937,800 |
| Jun 9, 2026 | 7.51 | 7.59 | 7.42 | 7.55 | 7.55 | 0.40% | 5,704,400 |
| Jun 8, 2026 | 7.43 | 7.60 | 7.30 | 7.52 | 7.52 | - | 7,399,603 |
| Jun 5, 2026 | 7.49 | 7.67 | 7.45 | 7.52 | 7.52 | -0.13% | 6,147,953 |
| Jun 4, 2026 | 7.40 | 7.55 | 7.30 | 7.53 | 7.53 | 1.48% | 7,480,311 |
| Jun 3, 2026 | 7.45 | 7.47 | 7.32 | 7.42 | 7.42 | -0.40% | 5,630,950 |
| Jun 2, 2026 | 7.68 | 7.72 | 7.39 | 7.45 | 7.45 | -2.99% | 5,699,600 |
| Jun 1, 2026 | 7.36 | 7.71 | 7.28 | 7.68 | 7.68 | 4.35% | 9,081,764 |
| May 29, 2026 | 7.36 | 7.43 | 7.31 | 7.36 | 7.36 | 0.27% | 6,706,377 |
| May 28, 2026 | 7.30 | 7.40 | 7.19 | 7.34 | 7.34 | 0.55% | 5,013,177 |
| May 27, 2026 | 7.51 | 7.53 | 7.18 | 7.30 | 7.30 | -2.93% | 8,259,526 |
| May 26, 2026 | 7.71 | 7.71 | 7.42 | 7.52 | 7.52 | -2.46% | 6,480,299 |
| May 25, 2026 | 7.79 | 7.84 | 7.64 | 7.71 | 7.71 | -0.39% | 4,811,200 |
| 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 |