Gansu Engineering Consulting Group Co., Ltd. (SHE:000779)
China · Delayed Price · Currency is CNY 9.99
+0.59 (6.28%)
Jul 24, 2026, 3:04 PM CST
SHE:000779 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 7.49 | 7.67 | 7.45 | 7.52 | 7.48 | -0.13% | 6,147,953 |
| Jun 4, 2026 | 7.40 | 7.55 | 7.30 | 7.53 | 7.49 | 1.48% | 7,480,311 |
| Jun 3, 2026 | 7.45 | 7.47 | 7.32 | 7.42 | 7.38 | -0.40% | 5,630,950 |
| Jun 2, 2026 | 7.68 | 7.72 | 7.39 | 7.45 | 7.41 | -2.99% | 5,699,600 |
| Jun 1, 2026 | 7.36 | 7.71 | 7.28 | 7.68 | 7.64 | 4.35% | 9,081,764 |
| May 29, 2026 | 7.36 | 7.43 | 7.31 | 7.36 | 7.32 | 0.27% | 6,706,377 |
| May 28, 2026 | 7.30 | 7.40 | 7.19 | 7.34 | 7.30 | 0.55% | 5,013,177 |
| May 27, 2026 | 7.51 | 7.53 | 7.18 | 7.30 | 7.26 | -2.93% | 8,259,526 |
| May 26, 2026 | 7.71 | 7.71 | 7.42 | 7.52 | 7.48 | -2.46% | 6,480,299 |
| May 25, 2026 | 7.79 | 7.84 | 7.64 | 7.71 | 7.67 | -0.39% | 4,811,200 |
| May 22, 2026 | 7.70 | 7.82 | 7.62 | 7.74 | 7.70 | 1.04% | 5,917,100 |
| May 21, 2026 | 7.91 | 8.00 | 7.65 | 7.66 | 7.62 | -2.92% | 7,131,553 |
| May 20, 2026 | 8.07 | 8.07 | 7.85 | 7.89 | 7.85 | -2.83% | 5,949,100 |
| May 19, 2026 | 8.01 | 8.14 | 7.93 | 8.12 | 8.08 | 1.12% | 6,726,700 |
| May 18, 2026 | 8.30 | 8.35 | 7.95 | 8.03 | 7.99 | -3.14% | 12,628,300 |
| May 15, 2026 | 8.45 | 8.50 | 8.25 | 8.29 | 8.25 | -1.78% | 6,086,900 |