Gansu Engineering Consulting Group Co., Ltd. (SHE:000779)
China · Delayed Price · Currency is CNY 10.33
-0.27 (-2.55%)
Sep 7, 2026, 3:04 PM CST
SHE:000779 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 10.47 | 10.73 | 10.25 | 10.33 | 10.33 | -2.55% | 62,988,664 |
| Sep 4, 2026 | 10.55 | 10.91 | 10.40 | 10.60 | 10.60 | -1.76% | 82,059,772 |
| Sep 3, 2026 | 10.00 | 11.00 | 9.70 | 10.79 | 10.79 | 7.04% | 108,926,743 |
| Sep 2, 2026 | 9.95 | 10.53 | 9.47 | 10.08 | 10.08 | -0.59% | 82,162,940 |
| Sep 1, 2026 | 9.68 | 10.21 | 9.51 | 10.14 | 10.14 | 4.64% | 82,321,438 |
| Aug 31, 2026 | 9.50 | 9.90 | 9.50 | 9.69 | 9.69 | 0.62% | 62,083,181 |
| Aug 28, 2026 | 9.56 | 9.85 | 9.47 | 9.63 | 9.63 | 0.10% | 56,955,108 |
| Aug 27, 2026 | 9.70 | 9.78 | 9.52 | 9.62 | 9.62 | -0.62% | 58,371,920 |
| Aug 26, 2026 | 10.20 | 10.28 | 9.62 | 9.68 | 9.68 | -3.30% | 90,600,703 |
| Aug 25, 2026 | 9.02 | 10.01 | 8.85 | 10.01 | 10.01 | 10.00% | 63,202,110 |
| Aug 24, 2026 | 9.49 | 9.51 | 8.86 | 9.10 | 9.10 | -6.47% | 73,162,006 |
| Aug 21, 2026 | 9.59 | 10.12 | 9.46 | 9.73 | 9.73 | 1.88% | 66,878,570 |
| Aug 20, 2026 | 9.88 | 10.03 | 9.48 | 9.55 | 9.55 | -5.73% | 74,771,134 |
| Aug 19, 2026 | 10.81 | 10.85 | 9.89 | 10.13 | 10.13 | -7.83% | 99,475,843 |
| Aug 18, 2026 | 10.90 | 11.30 | 10.68 | 10.99 | 10.99 | 3.39% | 126,655,000 |
| Aug 17, 2026 | 9.82 | 10.63 | 9.61 | 10.63 | 10.63 | 10.04% | 103,063,400 |
| Aug 14, 2026 | 10.19 | 10.38 | 9.66 | 9.66 | 9.66 | -9.97% | 95,525,170 |
| Aug 13, 2026 | 11.50 | 11.53 | 10.73 | 10.73 | 10.73 | -9.98% | 116,136,100 |
| Aug 12, 2026 | 11.96 | 12.72 | 11.64 | 11.92 | 11.92 | -6.36% | 124,463,030 |
| Aug 11, 2026 | 12.00 | 12.73 | 10.41 | 12.73 | 12.73 | 10.03% | 134,332,500 |
| Aug 10, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -9.96% | 2,635,000 |
| Aug 7, 2026 | 14.02 | 14.02 | 12.85 | 12.85 | 12.85 | -10.01% | 3,777,400 |
| Aug 6, 2026 | 13.68 | 14.67 | 13.68 | 14.28 | 14.28 | 5.86% | 58,610,033 |
| Aug 5, 2026 | 13.70 | 13.94 | 13.00 | 13.49 | 13.49 | -1.03% | 59,660,073 |
| Aug 4, 2026 | 13.37 | 14.02 | 13.33 | 13.63 | 13.63 | 2.79% | 51,437,578 |
| Aug 3, 2026 | 12.86 | 13.39 | 12.30 | 13.26 | 13.26 | 3.76% | 64,305,335 |
| Jul 31, 2026 | 12.14 | 12.89 | 12.11 | 12.78 | 12.78 | 6.86% | 73,236,140 |
| Jul 30, 2026 | 12.20 | 12.62 | 11.96 | 11.96 | 11.96 | -1.97% | 76,721,610 |
| Jul 29, 2026 | 11.55 | 12.30 | 11.44 | 12.20 | 12.20 | 4.54% | 82,677,150 |
| Jul 28, 2026 | 10.74 | 11.67 | 10.68 | 11.67 | 11.67 | 9.99% | 81,466,600 |
| Jul 27, 2026 | 10.16 | 10.68 | 10.16 | 10.61 | 10.61 | 6.21% | 101,666,698 |
| Jul 24, 2026 | 9.27 | 10.34 | 9.26 | 9.99 | 9.99 | 6.28% | 111,947,596 |
| Jul 23, 2026 | 8.03 | 9.53 | 8.03 | 9.40 | 9.40 | 5.38% | 106,327,424 |
| Jul 22, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -9.99% | 2,381,600 |
| Jul 21, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -9.99% | 1,870,100 |
| Jul 20, 2026 | 12.00 | 12.01 | 11.01 | 11.01 | 11.01 | -9.98% | 9,696,000 |
| Jul 17, 2026 | 11.26 | 12.23 | 11.08 | 12.23 | 12.23 | 9.98% | 99,976,290 |
| Jul 16, 2026 | 11.18 | 11.47 | 10.89 | 11.12 | 11.12 | -0.54% | 68,455,888 |
| Jul 15, 2026 | 10.57 | 11.37 | 10.51 | 11.18 | 11.18 | 5.37% | 73,648,800 |
| Jul 14, 2026 | 10.66 | 11.09 | 10.07 | 10.61 | 10.61 | -1.39% | 87,044,400 |
| Jul 13, 2026 | 10.36 | 11.08 | 10.30 | 10.76 | 10.76 | 1.51% | 84,753,270 |
| Jul 10, 2026 | 9.63 | 10.76 | 9.60 | 10.60 | 10.60 | 8.05% | 85,204,790 |
| Jul 9, 2026 | 9.01 | 9.87 | 8.90 | 9.81 | 9.81 | 6.86% | 79,296,850 |
| Jul 8, 2026 | 8.81 | 9.28 | 8.80 | 9.18 | 9.18 | 5.03% | 68,948,792 |
| Jul 7, 2026 | 8.71 | 8.90 | 8.48 | 8.74 | 8.74 | 0.81% | 38,519,610 |
| Jul 6, 2026 | 8.54 | 8.70 | 8.40 | 8.67 | 8.67 | 3.21% | 16,435,990 |
| Jul 3, 2026 | 8.16 | 8.48 | 8.11 | 8.40 | 8.40 | 3.45% | 15,809,850 |
| Jul 2, 2026 | 7.93 | 8.18 | 7.89 | 8.12 | 8.12 | 2.27% | 9,993,000 |
| Jul 1, 2026 | 7.81 | 7.98 | 7.79 | 7.94 | 7.94 | 1.93% | 9,957,602 |
| Jun 30, 2026 | 7.67 | 7.80 | 7.64 | 7.79 | 7.79 | 0.52% | 8,341,100 |