Gansu Engineering Consulting Group Co., Ltd. (SHE:000779)
China · Delayed Price · Currency is CNY 10.99
+0.36 (3.39%)
Aug 18, 2026, 3:04 PM CST
SHE:000779 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 7.64 | 7.75 | 6.99 | 7.75 | 7.75 | 1.17% | 14,856,870 |
| Jun 26, 2026 | 7.75 | 7.78 | 7.60 | 7.66 | 7.66 | -1.42% | 9,468,100 |
| Jun 25, 2026 | 7.77 | 7.94 | 7.64 | 7.77 | 7.77 | -0.13% | 11,175,570 |
| Jun 24, 2026 | 7.74 | 7.85 | 7.59 | 7.78 | 7.78 | 0.52% | 7,565,200 |
| Jun 23, 2026 | 7.67 | 7.90 | 7.65 | 7.78 | 7.74 | 0.52% | 7,071,186 |
| Jun 22, 2026 | 7.66 | 7.75 | 7.37 | 7.74 | 7.70 | 0.39% | 7,643,374 |
| Jun 18, 2026 | 7.72 | 7.83 | 7.65 | 7.71 | 7.67 | -0.52% | 6,078,442 |
| Jun 17, 2026 | 7.69 | 7.79 | 7.57 | 7.75 | 7.71 | 0.26% | 8,593,010 |
| Jun 16, 2026 | 7.70 | 7.74 | 7.39 | 7.73 | 7.69 | 0.52% | 8,566,260 |
| Jun 15, 2026 | 7.77 | 7.82 | 7.61 | 7.69 | 7.65 | - | 8,340,522 |
| Jun 12, 2026 | 7.66 | 7.94 | 7.64 | 7.69 | 7.65 | 0.65% | 9,449,300 |
| Jun 11, 2026 | 7.55 | 7.77 | 7.45 | 7.64 | 7.60 | 0.53% | 9,635,004 |
| Jun 10, 2026 | 7.54 | 7.68 | 7.50 | 7.60 | 7.56 | 0.66% | 7,937,800 |
| Jun 9, 2026 | 7.51 | 7.59 | 7.42 | 7.55 | 7.51 | 0.40% | 5,704,400 |
| Jun 8, 2026 | 7.43 | 7.60 | 7.30 | 7.52 | 7.48 | - | 7,399,603 |