GEPIC Energy Development Co., Ltd. (SHE:000791)
China · Delayed Price · Currency is CNY 8.50
+0.29 (3.53%)
At close: Mar 20, 2026
GEPIC Energy Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.25 | 9.03 | 8.19 | 8.50 | 8.50 | 3.53% | 143,771,300 |
| Mar 19, 2026 | 8.05 | 8.28 | 7.98 | 8.21 | 8.21 | 1.36% | 51,540,030 |
| Mar 18, 2026 | 8.05 | 8.25 | 8.03 | 8.10 | 8.10 | 1.50% | 40,895,670 |
| Mar 17, 2026 | 8.07 | 8.20 | 7.96 | 7.98 | 7.98 | -1.12% | 46,449,780 |
| Mar 16, 2026 | 8.31 | 8.41 | 8.02 | 8.07 | 8.07 | -3.35% | 73,787,190 |
| Mar 13, 2026 | 8.77 | 8.80 | 8.32 | 8.35 | 8.35 | -6.07% | 108,753,200 |
| Mar 12, 2026 | 8.48 | 9.08 | 8.31 | 8.89 | 8.89 | 4.96% | 133,676,500 |
| Mar 11, 2026 | 8.35 | 8.51 | 8.12 | 8.47 | 8.47 | 2.17% | 74,223,750 |
| Mar 10, 2026 | 8.37 | 8.51 | 8.23 | 8.29 | 8.29 | -1.89% | 69,576,722 |
| Mar 9, 2026 | 8.62 | 8.80 | 8.38 | 8.45 | 8.45 | -0.59% | 97,461,210 |
| Mar 6, 2026 | 8.08 | 8.55 | 8.00 | 8.50 | 8.50 | 4.68% | 82,644,520 |
| Mar 5, 2026 | 8.20 | 8.32 | 8.07 | 8.12 | 8.12 | 1.50% | 57,476,940 |
| Mar 4, 2026 | 7.84 | 8.17 | 7.82 | 8.00 | 8.00 | 0.50% | 67,400,546 |
| Mar 3, 2026 | 8.10 | 8.29 | 7.91 | 7.96 | 7.96 | -3.05% | 105,661,300 |
| Mar 2, 2026 | 7.66 | 8.34 | 7.61 | 8.21 | 8.21 | 6.49% | 160,586,000 |
| Feb 27, 2026 | 7.20 | 7.87 | 7.15 | 7.71 | 7.71 | 7.83% | 152,772,200 |
| Feb 26, 2026 | 6.90 | 7.27 | 6.87 | 7.15 | 7.15 | 3.92% | 51,589,990 |
| Feb 25, 2026 | 6.81 | 6.99 | 6.81 | 6.88 | 6.88 | 1.18% | 37,293,520 |
| Feb 24, 2026 | 6.58 | 6.83 | 6.56 | 6.80 | 6.80 | 4.45% | 42,244,060 |
| Feb 13, 2026 | 6.74 | 6.77 | 6.51 | 6.51 | 6.51 | -3.84% | 35,376,890 |
| Feb 12, 2026 | 6.70 | 6.91 | 6.68 | 6.77 | 6.77 | 2.11% | 39,492,800 |
| Feb 11, 2026 | 6.56 | 6.67 | 6.55 | 6.63 | 6.63 | 1.07% | 18,010,160 |
| Feb 10, 2026 | 6.66 | 6.67 | 6.56 | 6.56 | 6.56 | -1.50% | 21,164,280 |
| Feb 9, 2026 | 6.72 | 6.74 | 6.63 | 6.66 | 6.66 | - | 20,381,980 |
| Feb 6, 2026 | 6.61 | 6.75 | 6.58 | 6.66 | 6.66 | 0.30% | 19,885,540 |
| Feb 5, 2026 | 6.78 | 6.80 | 6.59 | 6.64 | 6.64 | -2.21% | 25,141,630 |
| Feb 4, 2026 | 6.70 | 6.84 | 6.68 | 6.79 | 6.79 | 1.34% | 25,215,460 |
| Feb 3, 2026 | 6.81 | 6.86 | 6.64 | 6.70 | 6.70 | -0.74% | 31,673,690 |
| Feb 2, 2026 | 7.00 | 7.03 | 6.75 | 6.75 | 6.75 | -1.89% | 24,452,100 |
| Jan 30, 2026 | 6.85 | 6.92 | 6.75 | 6.88 | 6.88 | 0.58% | 18,806,652 |
| Jan 29, 2026 | 6.83 | 6.88 | 6.79 | 6.84 | 6.84 | -0.29% | 16,667,010 |
| Jan 28, 2026 | 6.80 | 6.88 | 6.72 | 6.86 | 6.86 | 1.03% | 18,766,680 |
| Jan 27, 2026 | 6.90 | 6.90 | 6.70 | 6.79 | 6.79 | -1.88% | 22,544,680 |
| Jan 26, 2026 | 6.93 | 6.97 | 6.87 | 6.92 | 6.92 | - | 23,572,620 |
| Jan 23, 2026 | 6.93 | 6.96 | 6.88 | 6.92 | 6.92 | - | 21,884,710 |
| Jan 22, 2026 | 6.95 | 6.97 | 6.87 | 6.92 | 6.92 | -0.29% | 19,129,480 |
| Jan 21, 2026 | 6.99 | 7.02 | 6.88 | 6.94 | 6.94 | -0.86% | 25,334,310 |
| Jan 20, 2026 | 6.90 | 7.00 | 6.86 | 7.00 | 7.00 | 1.60% | 30,861,780 |
| Jan 19, 2026 | 6.74 | 6.91 | 6.71 | 6.89 | 6.89 | 2.38% | 26,163,180 |
| Jan 16, 2026 | 6.80 | 6.90 | 6.71 | 6.73 | 6.73 | - | 30,282,090 |
| Jan 15, 2026 | 6.64 | 6.75 | 6.61 | 6.73 | 6.73 | 1.36% | 21,044,970 |
| Jan 14, 2026 | 6.64 | 6.74 | 6.59 | 6.64 | 6.64 | 0.15% | 26,128,050 |
| Jan 13, 2026 | 6.58 | 6.71 | 6.53 | 6.63 | 6.63 | 0.76% | 33,907,250 |
| Jan 12, 2026 | 6.54 | 6.58 | 6.49 | 6.58 | 6.58 | 0.61% | 22,323,100 |
| Jan 9, 2026 | 6.50 | 6.54 | 6.47 | 6.54 | 6.54 | 0.62% | 20,053,710 |
| Jan 8, 2026 | 6.54 | 6.60 | 6.49 | 6.50 | 6.50 | -0.76% | 19,794,760 |
| Jan 7, 2026 | 6.58 | 6.66 | 6.55 | 6.55 | 6.55 | -0.46% | 14,980,300 |
| Jan 6, 2026 | 6.50 | 6.59 | 6.50 | 6.58 | 6.58 | 1.39% | 14,246,880 |
| Jan 5, 2026 | 6.46 | 6.51 | 6.44 | 6.49 | 6.49 | 0.62% | 15,841,260 |
| Dec 31, 2025 | 6.50 | 6.51 | 6.44 | 6.45 | 6.45 | -0.77% | 14,007,950 |