GEPIC Energy Development Co., Ltd. (SHE:000791)
China · Delayed Price · Currency is CNY 7.04
+0.07 (1.00%)
Nov 3, 2025, 2:45 PM CST
GEPIC Energy Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.13 | 7.18 | 6.92 | 6.97 | 6.97 | -2.65% | 33,668,651 |
| Oct 30, 2025 | 7.18 | 7.24 | 7.13 | 7.16 | 7.16 | -0.14% | 22,849,474 |
| Oct 29, 2025 | 7.07 | 7.18 | 7.00 | 7.17 | 7.17 | 1.85% | 22,187,607 |
| Oct 28, 2025 | 7.09 | 7.14 | 7.02 | 7.04 | 7.04 | -0.42% | 18,277,565 |
| Oct 27, 2025 | 7.05 | 7.13 | 6.98 | 7.07 | 7.07 | 0.57% | 19,763,800 |
| Oct 24, 2025 | 7.14 | 7.16 | 6.98 | 7.03 | 7.03 | -1.82% | 24,204,900 |
| Oct 23, 2025 | 7.06 | 7.18 | 7.06 | 7.16 | 7.16 | 0.99% | 21,435,645 |
| Oct 22, 2025 | 7.10 | 7.19 | 7.08 | 7.09 | 7.09 | -0.56% | 22,222,637 |
| Oct 21, 2025 | 7.02 | 7.15 | 7.01 | 7.13 | 7.13 | 1.57% | 25,959,738 |
| Oct 20, 2025 | 6.98 | 7.10 | 6.96 | 7.02 | 7.02 | 0.72% | 24,957,292 |
| Oct 17, 2025 | 7.06 | 7.06 | 6.95 | 6.97 | 6.97 | -0.57% | 26,300,581 |
| Oct 16, 2025 | 7.05 | 7.07 | 7.00 | 7.01 | 7.01 | -0.57% | 27,917,461 |
| Oct 15, 2025 | 6.90 | 7.09 | 6.87 | 7.05 | 7.05 | 2.03% | 44,296,847 |
| Oct 14, 2025 | 6.95 | 7.03 | 6.83 | 6.91 | 6.91 | 3.44% | 57,845,747 |
| Oct 13, 2025 | 6.61 | 6.70 | 6.54 | 6.68 | 6.68 | -0.89% | 23,767,518 |
| Oct 10, 2025 | 6.63 | 6.75 | 6.57 | 6.74 | 6.74 | 1.35% | 26,164,710 |
| Oct 9, 2025 | 6.44 | 6.66 | 6.43 | 6.65 | 6.65 | 3.26% | 30,226,463 |
| Sep 30, 2025 | 6.48 | 6.50 | 6.42 | 6.44 | 6.44 | -0.62% | 11,529,800 |
| Sep 29, 2025 | 6.50 | 6.53 | 6.42 | 6.48 | 6.48 | -0.46% | 17,649,016 |
| Sep 26, 2025 | 6.38 | 6.63 | 6.37 | 6.51 | 6.51 | 1.56% | 23,197,358 |
| Sep 25, 2025 | 6.46 | 6.46 | 6.36 | 6.41 | 6.41 | -0.62% | 13,928,060 |
| Sep 24, 2025 | 6.48 | 6.52 | 6.41 | 6.45 | 6.45 | -0.62% | 14,496,713 |
| Sep 23, 2025 | 6.39 | 6.52 | 6.33 | 6.49 | 6.49 | 1.72% | 23,580,392 |
| Sep 22, 2025 | 6.38 | 6.41 | 6.33 | 6.38 | 6.38 | 0.16% | 13,820,197 |
| Sep 19, 2025 | 6.38 | 6.42 | 6.30 | 6.37 | 6.37 | -0.16% | 14,195,197 |
| Sep 18, 2025 | 6.60 | 6.61 | 6.35 | 6.38 | 6.38 | -3.19% | 24,916,123 |
| Sep 17, 2025 | 6.61 | 6.63 | 6.54 | 6.59 | 6.59 | -0.30% | 13,612,943 |
| Sep 16, 2025 | 6.69 | 6.71 | 6.56 | 6.61 | 6.61 | -1.34% | 17,868,596 |
| Sep 15, 2025 | 6.84 | 6.84 | 6.69 | 6.70 | 6.70 | -1.33% | 14,277,729 |
| Sep 12, 2025 | 6.76 | 6.86 | 6.74 | 6.79 | 6.79 | 0.74% | 21,334,024 |
| Sep 11, 2025 | 6.70 | 6.74 | 6.66 | 6.74 | 6.74 | 0.60% | 17,492,194 |
| Sep 10, 2025 | 6.72 | 6.75 | 6.63 | 6.70 | 6.70 | -0.30% | 14,206,340 |
| Sep 9, 2025 | 6.76 | 6.77 | 6.69 | 6.72 | 6.72 | -0.30% | 20,871,649 |
| Sep 8, 2025 | 6.60 | 6.83 | 6.60 | 6.74 | 6.74 | 2.90% | 31,524,400 |
| Sep 5, 2025 | 6.46 | 6.55 | 6.41 | 6.55 | 6.55 | 1.24% | 22,257,041 |
| Sep 4, 2025 | 6.40 | 6.49 | 6.38 | 6.47 | 6.47 | 1.09% | 17,670,789 |
| Sep 3, 2025 | 6.54 | 6.57 | 6.38 | 6.40 | 6.40 | -1.99% | 18,649,684 |
| Sep 2, 2025 | 6.52 | 6.57 | 6.48 | 6.53 | 6.53 | 0.15% | 20,100,974 |
| Sep 1, 2025 | 6.44 | 6.53 | 6.38 | 6.52 | 6.52 | 1.56% | 21,087,969 |
| Aug 29, 2025 | 6.44 | 6.54 | 6.41 | 6.42 | 6.42 | -0.31% | 19,079,536 |
| Aug 28, 2025 | 6.49 | 6.53 | 6.30 | 6.44 | 6.44 | -0.92% | 28,639,738 |
| Aug 27, 2025 | 6.59 | 6.69 | 6.49 | 6.50 | 6.50 | -1.37% | 26,087,262 |
| Aug 26, 2025 | 6.62 | 6.67 | 6.56 | 6.59 | 6.59 | -0.45% | 21,478,749 |
| Aug 25, 2025 | 6.60 | 6.69 | 6.58 | 6.62 | 6.62 | 0.91% | 27,999,920 |
| Aug 22, 2025 | 6.55 | 6.57 | 6.51 | 6.56 | 6.56 | 0.15% | 21,476,170 |
| Aug 21, 2025 | 6.49 | 6.57 | 6.49 | 6.55 | 6.55 | 0.92% | 23,658,255 |
| Aug 20, 2025 | 6.43 | 6.49 | 6.41 | 6.49 | 6.49 | 0.93% | 20,165,102 |
| Aug 19, 2025 | 6.46 | 6.49 | 6.42 | 6.43 | 6.43 | -0.46% | 21,117,250 |
| Aug 18, 2025 | 6.46 | 6.53 | 6.43 | 6.46 | 6.46 | 0.16% | 32,587,200 |
| Aug 15, 2025 | 6.57 | 6.58 | 6.44 | 6.45 | 6.45 | -1.83% | 41,702,120 |