GEPIC Energy Development Co., Ltd. (SHE:000791)
China · Delayed Price · Currency is CNY 6.59
+0.01 (0.15%)
Jan 7, 2026, 11:54 AM CST
GEPIC Energy Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 6.58 | 6.66 | 6.50 | 6.59 | - | 0.15% | 8,138,200 |
| 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 |
| Dec 30, 2025 | 6.52 | 6.54 | 6.45 | 6.50 | 6.50 | -0.61% | 14,473,810 |
| Dec 29, 2025 | 6.72 | 6.72 | 6.53 | 6.54 | 6.54 | -2.10% | 17,724,260 |
| Dec 26, 2025 | 6.69 | 6.73 | 6.66 | 6.68 | 6.68 | -0.30% | 10,921,020 |
| Dec 25, 2025 | 6.67 | 6.73 | 6.64 | 6.70 | 6.70 | 0.60% | 10,798,070 |
| Dec 24, 2025 | 6.64 | 6.70 | 6.61 | 6.66 | 6.66 | - | 10,109,960 |
| Dec 23, 2025 | 6.63 | 6.74 | 6.63 | 6.66 | 6.66 | 0.60% | 16,607,200 |
| Dec 22, 2025 | 6.59 | 6.67 | 6.58 | 6.62 | 6.62 | 0.30% | 9,461,140 |
| Dec 19, 2025 | 6.55 | 6.63 | 6.52 | 6.60 | 6.60 | 0.61% | 9,466,580 |
| Dec 18, 2025 | 6.54 | 6.57 | 6.48 | 6.56 | 6.56 | 0.15% | 8,737,000 |
| Dec 17, 2025 | 6.54 | 6.57 | 6.47 | 6.55 | 6.55 | 0.46% | 13,676,843 |
| Dec 16, 2025 | 6.70 | 6.70 | 6.51 | 6.52 | 6.52 | -2.40% | 14,590,700 |
| Dec 15, 2025 | 6.67 | 6.74 | 6.64 | 6.68 | 6.68 | 0.15% | 13,661,320 |
| Dec 12, 2025 | 6.56 | 6.68 | 6.55 | 6.67 | 6.67 | 1.83% | 21,218,850 |
| Dec 11, 2025 | 6.58 | 6.65 | 6.54 | 6.55 | 6.55 | -0.30% | 11,821,400 |
| Dec 10, 2025 | 6.56 | 6.60 | 6.53 | 6.57 | 6.57 | - | 11,107,000 |
| Dec 9, 2025 | 6.58 | 6.66 | 6.57 | 6.57 | 6.57 | -0.30% | 10,321,340 |
| Dec 8, 2025 | 6.68 | 6.70 | 6.56 | 6.59 | 6.59 | -1.20% | 19,053,800 |
| Dec 5, 2025 | 6.67 | 6.71 | 6.64 | 6.67 | 6.67 | -0.30% | 10,717,280 |
| Dec 4, 2025 | 6.72 | 6.74 | 6.66 | 6.69 | 6.69 | -0.15% | 9,769,360 |
| Dec 3, 2025 | 6.65 | 6.74 | 6.60 | 6.70 | 6.70 | 1.21% | 14,579,840 |
| Dec 2, 2025 | 6.66 | 6.67 | 6.59 | 6.62 | 6.62 | -0.75% | 13,186,280 |
| Dec 1, 2025 | 6.60 | 6.73 | 6.57 | 6.67 | 6.67 | 1.99% | 26,342,820 |
| Nov 28, 2025 | 6.54 | 6.57 | 6.47 | 6.54 | 6.54 | - | 13,734,920 |
| Nov 27, 2025 | 6.50 | 6.58 | 6.49 | 6.54 | 6.54 | 0.31% | 12,001,560 |
| Nov 26, 2025 | 6.53 | 6.54 | 6.49 | 6.52 | 6.52 | 0.15% | 11,212,426 |
| Nov 25, 2025 | 6.52 | 6.56 | 6.51 | 6.51 | 6.51 | -0.15% | 17,037,880 |
| Nov 24, 2025 | 6.56 | 6.60 | 6.49 | 6.52 | 6.52 | 0.31% | 16,614,390 |
| Nov 21, 2025 | 6.66 | 6.69 | 6.50 | 6.50 | 6.50 | -2.69% | 18,773,440 |
| Nov 20, 2025 | 6.75 | 6.78 | 6.68 | 6.68 | 6.68 | -1.18% | 12,821,480 |
| Nov 19, 2025 | 6.72 | 6.80 | 6.70 | 6.76 | 6.76 | 0.30% | 15,639,310 |
| Nov 18, 2025 | 6.91 | 6.92 | 6.71 | 6.74 | 6.74 | -2.03% | 21,107,360 |
| Nov 17, 2025 | 6.99 | 7.06 | 6.85 | 6.88 | 6.88 | -2.55% | 25,358,780 |
| Nov 14, 2025 | 7.14 | 7.19 | 7.06 | 7.06 | 7.06 | -1.26% | 19,348,070 |
| Nov 13, 2025 | 7.18 | 7.20 | 7.11 | 7.15 | 7.15 | -0.42% | 17,709,250 |
| Nov 12, 2025 | 7.24 | 7.26 | 7.16 | 7.18 | 7.18 | -0.83% | 17,660,110 |
| Nov 11, 2025 | 7.21 | 7.28 | 7.14 | 7.24 | 7.24 | 0.28% | 23,067,970 |
| Nov 10, 2025 | 7.25 | 7.27 | 7.15 | 7.22 | 7.22 | - | 19,893,930 |
| Nov 7, 2025 | 7.15 | 7.30 | 7.13 | 7.22 | 7.22 | 0.98% | 27,575,730 |
| Nov 6, 2025 | 7.10 | 7.19 | 7.08 | 7.15 | 7.15 | 0.70% | 22,472,090 |
| Nov 5, 2025 | 6.93 | 7.13 | 6.89 | 7.10 | 7.10 | 1.87% | 28,800,090 |
| Nov 4, 2025 | 7.04 | 7.08 | 6.94 | 6.97 | 6.97 | -1.13% | 21,981,150 |
| Nov 3, 2025 | 7.01 | 7.06 | 6.93 | 7.05 | 7.05 | 1.15% | 24,927,630 |
| Oct 31, 2025 | 7.13 | 7.18 | 6.92 | 6.97 | 6.97 | -2.65% | 33,406,250 |
| Oct 30, 2025 | 7.18 | 7.24 | 7.13 | 7.16 | 7.16 | -0.14% | 22,563,870 |
| Oct 29, 2025 | 7.07 | 7.18 | 7.00 | 7.17 | 7.17 | 1.85% | 21,804,400 |
| Oct 28, 2025 | 7.09 | 7.14 | 7.02 | 7.04 | 7.04 | -0.42% | 18,277,560 |