GEPIC Energy Development Co., Ltd. (SHE:000791)
China · Delayed Price · Currency is CNY 6.56
+0.01 (0.15%)
Aug 22, 2025, 2:45 PM CST
GEPIC Energy Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 6.69 | 6.70 | 6.56 | 6.57 | 6.57 | -2.09% | 18,142,870 |
| Aug 13, 2025 | 6.71 | 6.73 | 6.66 | 6.71 | 6.71 | 0.30% | 13,074,170 |
| Aug 12, 2025 | 6.73 | 6.73 | 6.66 | 6.69 | 6.69 | -0.45% | 10,701,220 |
| Aug 11, 2025 | 6.75 | 6.77 | 6.67 | 6.72 | 6.72 | -0.15% | 16,911,340 |
| Aug 8, 2025 | 6.60 | 6.74 | 6.59 | 6.73 | 6.73 | 1.66% | 21,387,320 |
| Aug 7, 2025 | 6.65 | 6.67 | 6.58 | 6.62 | 6.62 | -0.60% | 11,903,819 |
| Aug 6, 2025 | 6.64 | 6.69 | 6.61 | 6.66 | 6.66 | 0.30% | 11,020,560 |
| Aug 5, 2025 | 6.64 | 6.66 | 6.59 | 6.64 | 6.64 | -0.30% | 13,886,343 |
| Aug 4, 2025 | 6.55 | 6.68 | 6.55 | 6.66 | 6.66 | 0.91% | 13,200,974 |
| Aug 1, 2025 | 6.57 | 6.63 | 6.55 | 6.60 | 6.60 | 0.76% | 11,890,803 |
| Jul 31, 2025 | 6.69 | 6.69 | 6.53 | 6.55 | 6.55 | -2.24% | 20,838,298 |
| Jul 30, 2025 | 6.67 | 6.73 | 6.64 | 6.70 | 6.70 | 0.30% | 17,386,675 |
| Jul 29, 2025 | 6.66 | 6.71 | 6.61 | 6.68 | 6.68 | - | 16,126,878 |
| Jul 28, 2025 | 6.81 | 6.82 | 6.66 | 6.68 | 6.68 | -1.91% | 24,885,636 |
| Jul 25, 2025 | 6.91 | 7.00 | 6.80 | 6.81 | 6.81 | -0.73% | 29,716,842 |
| Jul 24, 2025 | 6.87 | 6.89 | 6.76 | 6.86 | 6.86 | -0.15% | 27,341,849 |
| Jul 23, 2025 | 7.00 | 7.02 | 6.87 | 6.87 | 6.87 | -1.86% | 23,816,353 |
| Jul 22, 2025 | 6.95 | 7.01 | 6.87 | 7.00 | 7.00 | 0.72% | 29,163,577 |
| Jul 21, 2025 | 6.93 | 7.00 | 6.91 | 6.95 | 6.95 | 0.43% | 23,626,080 |
| Jul 18, 2025 | 6.91 | 6.93 | 6.82 | 6.92 | 6.92 | -0.14% | 27,035,264 |
| Jul 17, 2025 | 6.91 | 6.95 | 6.87 | 6.93 | 6.93 | 0.43% | 25,657,999 |
| Jul 16, 2025 | 6.95 | 7.03 | 6.82 | 6.90 | 6.90 | 0.58% | 33,410,653 |
| Jul 15, 2025 | 7.30 | 7.39 | 6.84 | 6.86 | 6.86 | -1.29% | 61,650,749 |
| Jul 14, 2025 | 6.83 | 7.09 | 6.83 | 6.95 | 6.95 | 2.06% | 40,953,295 |
| Jul 11, 2025 | 6.81 | 6.85 | 6.70 | 6.81 | 6.81 | 0.59% | 33,697,546 |
| Jul 10, 2025 | 6.86 | 6.94 | 6.76 | 6.77 | 6.77 | -1.17% | 43,064,851 |
| Jul 9, 2025 | 6.82 | 7.04 | 6.80 | 6.85 | 6.85 | 0.15% | 47,842,516 |
| Jul 8, 2025 | 6.84 | 6.87 | 6.73 | 6.84 | 6.84 | - | 47,032,347 |
| Jul 7, 2025 | 6.65 | 6.91 | 6.62 | 6.84 | 6.84 | 4.75% | 84,477,993 |
| Jul 4, 2025 | 6.46 | 6.59 | 6.44 | 6.53 | 6.53 | 1.24% | 36,640,209 |
| Jul 3, 2025 | 6.38 | 6.46 | 6.37 | 6.45 | 6.45 | 1.10% | 21,714,429 |
| Jul 2, 2025 | 6.31 | 6.44 | 6.28 | 6.38 | 6.38 | 1.11% | 30,888,655 |
| Jul 1, 2025 | 6.34 | 6.39 | 6.21 | 6.31 | 6.31 | -1.10% | 50,166,535 |
| Jun 30, 2025 | 6.30 | 6.43 | 6.30 | 6.38 | 6.38 | 1.59% | 19,257,575 |
| Jun 27, 2025 | 6.32 | 6.37 | 6.26 | 6.28 | 6.28 | -0.48% | 14,157,860 |
| Jun 26, 2025 | 6.38 | 6.40 | 6.30 | 6.31 | 6.31 | -1.25% | 16,552,427 |
| Jun 25, 2025 | 6.33 | 6.40 | 6.32 | 6.39 | 6.39 | 0.79% | 17,138,180 |
| Jun 24, 2025 | 6.23 | 6.37 | 6.20 | 6.34 | 6.34 | 2.26% | 18,039,284 |
| Jun 23, 2025 | 6.15 | 6.21 | 6.13 | 6.20 | 6.20 | 0.32% | 10,500,346 |
| Jun 20, 2025 | 6.24 | 6.25 | 6.17 | 6.18 | 6.18 | -1.12% | 10,694,542 |
| Jun 19, 2025 | 6.34 | 6.35 | 6.20 | 6.25 | 6.25 | -1.42% | 15,888,722 |
| Jun 18, 2025 | 6.40 | 6.44 | 6.33 | 6.34 | 6.34 | -0.78% | 11,748,700 |
| Jun 17, 2025 | 6.36 | 6.41 | 6.30 | 6.39 | 6.39 | 0.47% | 18,043,080 |
| Jun 16, 2025 | 6.31 | 6.42 | 6.29 | 6.36 | 6.36 | 1.44% | 23,494,024 |