GEPIC Energy Development Co., Ltd. (SHE:000791)
China · Delayed Price · Currency is CNY 8.72
-0.29 (-3.22%)
May 26, 2026, 10:15 AM CST
GEPIC Energy Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 8.76 | 9.07 | 8.76 | 9.01 | - | 2.62% | 55,385,739 |
| May 22, 2026 | 8.77 | 8.93 | 8.56 | 8.78 | 8.78 | 0.34% | 52,217,540 |
| May 21, 2026 | 8.93 | 9.30 | 8.91 | 8.98 | 8.75 | 0.22% | 64,587,010 |
| May 20, 2026 | 9.55 | 9.58 | 8.92 | 8.96 | 8.73 | -7.72% | 87,452,030 |
| May 19, 2026 | 9.39 | 9.78 | 9.12 | 9.71 | 9.46 | 2.86% | 80,816,080 |
| May 18, 2026 | 9.36 | 9.71 | 9.36 | 9.44 | 9.20 | 1.61% | 75,882,740 |
| May 15, 2026 | 9.60 | 9.70 | 9.11 | 9.29 | 9.05 | -3.33% | 98,096,270 |
| May 14, 2026 | 10.08 | 10.61 | 9.60 | 9.61 | 9.36 | -5.60% | 140,706,200 |
| May 13, 2026 | 9.76 | 10.52 | 9.75 | 10.18 | 9.92 | 4.30% | 163,028,400 |
| May 12, 2026 | 10.14 | 10.40 | 9.61 | 9.76 | 9.51 | -3.56% | 204,121,500 |
| May 11, 2026 | 9.44 | 10.12 | 9.35 | 10.12 | 9.86 | 10.00% | 159,272,200 |
| May 8, 2026 | 8.65 | 9.57 | 8.63 | 9.20 | 8.96 | 5.75% | 148,649,800 |
| May 7, 2026 | 8.50 | 8.90 | 8.46 | 8.70 | 8.48 | 2.59% | 70,886,200 |
| May 6, 2026 | 8.28 | 8.60 | 8.28 | 8.48 | 8.26 | 5.21% | 79,090,920 |
| Apr 30, 2026 | 8.32 | 8.34 | 8.02 | 8.06 | 7.85 | -3.59% | 61,837,730 |
| Apr 29, 2026 | 8.20 | 8.48 | 8.15 | 8.36 | 8.15 | 1.58% | 56,490,210 |
| Apr 28, 2026 | 8.20 | 8.36 | 8.10 | 8.23 | 8.02 | -0.48% | 52,046,030 |
| Apr 27, 2026 | 8.20 | 8.47 | 8.16 | 8.27 | 8.06 | 0.49% | 55,499,890 |
| Apr 24, 2026 | 8.29 | 8.52 | 8.23 | 8.23 | 8.02 | -3.52% | 56,525,260 |
| Apr 23, 2026 | 8.25 | 8.64 | 8.09 | 8.53 | 8.31 | 3.52% | 91,274,430 |
| Apr 22, 2026 | 8.20 | 8.39 | 8.14 | 8.24 | 8.03 | -1.55% | 54,423,300 |
| Apr 21, 2026 | 8.29 | 8.78 | 8.00 | 8.37 | 8.16 | 1.82% | 89,190,220 |
| Apr 20, 2026 | 8.31 | 8.43 | 8.16 | 8.22 | 8.01 | -0.60% | 68,997,020 |
| Apr 17, 2026 | 8.08 | 8.35 | 8.04 | 8.27 | 8.06 | 1.72% | 69,871,560 |
| Apr 16, 2026 | 8.00 | 8.29 | 7.88 | 8.13 | 7.92 | 1.37% | 68,788,740 |
| Apr 15, 2026 | 8.06 | 8.13 | 7.82 | 8.02 | 7.81 | -1.60% | 87,498,430 |
| Apr 14, 2026 | 8.06 | 8.34 | 7.84 | 8.15 | 7.94 | 1.87% | 151,107,800 |
| Apr 13, 2026 | 7.97 | 8.00 | 7.97 | 8.00 | 7.80 | 10.04% | 39,738,090 |
| Apr 10, 2026 | 7.23 | 7.34 | 7.21 | 7.27 | 7.08 | 0.83% | 29,569,160 |
| Apr 9, 2026 | 7.29 | 7.29 | 7.17 | 7.21 | 7.03 | -2.04% | 35,160,900 |
| Apr 8, 2026 | 7.25 | 7.38 | 7.21 | 7.36 | 7.17 | 2.79% | 49,785,490 |
| Apr 7, 2026 | 7.26 | 7.29 | 7.11 | 7.16 | 6.98 | -0.28% | 33,821,930 |
| Apr 3, 2026 | 7.29 | 7.50 | 7.16 | 7.18 | 7.00 | -1.24% | 53,760,670 |
| Apr 2, 2026 | 7.47 | 7.54 | 7.20 | 7.27 | 7.08 | -2.68% | 56,396,150 |
| Apr 1, 2026 | 7.78 | 7.84 | 7.40 | 7.47 | 7.28 | -2.48% | 75,074,300 |
| Mar 31, 2026 | 7.82 | 7.96 | 7.60 | 7.66 | 7.46 | -3.77% | 76,411,570 |
| Mar 30, 2026 | 8.51 | 8.69 | 7.76 | 7.96 | 7.76 | -7.55% | 107,588,400 |
| Mar 27, 2026 | 8.83 | 8.95 | 8.48 | 8.61 | 8.39 | -3.91% | 107,647,500 |
| Mar 26, 2026 | 9.25 | 9.33 | 8.73 | 8.96 | 8.73 | -3.14% | 178,237,100 |
| Mar 25, 2026 | 8.47 | 9.25 | 8.39 | 9.25 | 9.01 | 9.99% | 162,249,500 |
| Mar 24, 2026 | 8.08 | 8.42 | 8.00 | 8.41 | 8.19 | 3.57% | 91,991,590 |
| Mar 23, 2026 | 8.35 | 8.58 | 8.03 | 8.12 | 7.91 | -4.47% | 118,472,000 |
| Mar 20, 2026 | 8.25 | 9.03 | 8.19 | 8.50 | 8.28 | 3.53% | 143,771,300 |
| Mar 19, 2026 | 8.05 | 8.28 | 7.98 | 8.21 | 8.00 | 1.36% | 51,540,030 |
| Mar 18, 2026 | 8.05 | 8.25 | 8.03 | 8.10 | 7.89 | 1.50% | 40,895,670 |
| Mar 17, 2026 | 8.07 | 8.20 | 7.96 | 7.98 | 7.78 | -1.12% | 46,449,780 |
| Mar 16, 2026 | 8.31 | 8.41 | 8.02 | 8.07 | 7.86 | -3.35% | 73,787,190 |
| Mar 13, 2026 | 8.77 | 8.80 | 8.32 | 8.35 | 8.14 | -6.07% | 108,753,200 |
| Mar 12, 2026 | 8.48 | 9.08 | 8.31 | 8.89 | 8.66 | 4.96% | 133,676,500 |
| Mar 11, 2026 | 8.35 | 8.51 | 8.12 | 8.47 | 8.25 | 2.17% | 74,223,750 |