GEPIC Energy Development Co., Ltd. (SHE:000791)
China · Delayed Price · Currency is CNY 6.50
+0.08 (1.25%)
Nov 3, 2026, 3:04 PM CST
GEPIC Energy Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6.42 | 6.51 | 6.41 | 6.50 | 6.50 | 1.25% | 12,353,906 |
| Nov 2, 2026 | 6.35 | 6.45 | 6.34 | 6.42 | 6.42 | 1.10% | 13,117,874 |
| Oct 30, 2026 | 6.45 | 6.47 | 6.34 | 6.35 | 6.35 | -1.85% | 12,389,780 |
| Oct 29, 2026 | 6.51 | 6.55 | 6.41 | 6.47 | 6.47 | -1.07% | 12,000,500 |
| Oct 28, 2026 | 6.54 | 6.61 | 6.53 | 6.54 | 6.54 | 0.15% | 10,204,230 |
| Oct 27, 2026 | 6.60 | 6.67 | 6.47 | 6.53 | 6.53 | -1.06% | 17,406,874 |
| Oct 26, 2026 | 6.59 | 6.64 | 6.54 | 6.60 | 6.60 | - | 8,496,700 |
| Oct 23, 2026 | 6.53 | 6.62 | 6.43 | 6.60 | 6.60 | 0.15% | 15,208,870 |
| Oct 22, 2026 | 6.74 | 6.74 | 6.59 | 6.59 | 6.59 | -2.23% | 10,460,683 |
| Oct 21, 2026 | 6.75 | 6.83 | 6.73 | 6.74 | 6.74 | -0.74% | 7,976,300 |
| Oct 20, 2026 | 6.87 | 6.90 | 6.75 | 6.79 | 6.79 | -1.02% | 9,808,200 |
| Oct 19, 2026 | 6.77 | 6.90 | 6.74 | 6.86 | 6.86 | 1.03% | 12,100,530 |
| Oct 16, 2026 | 6.85 | 6.90 | 6.74 | 6.79 | 6.79 | - | 12,892,340 |
| Oct 15, 2026 | 6.96 | 7.00 | 6.75 | 6.79 | 6.79 | -3.55% | 17,786,100 |
| Oct 14, 2026 | 6.92 | 7.10 | 6.84 | 7.04 | 7.04 | 0.72% | 15,979,170 |
| Oct 13, 2026 | 7.09 | 7.10 | 6.95 | 6.99 | 6.99 | -1.69% | 15,159,160 |
| Oct 12, 2026 | 7.21 | 7.28 | 7.10 | 7.11 | 7.11 | -1.39% | 12,542,100 |
| Oct 9, 2026 | 7.19 | 7.23 | 7.11 | 7.21 | 7.21 | -0.14% | 14,327,987 |
| Oct 8, 2026 | 7.08 | 7.23 | 7.05 | 7.22 | 7.22 | 2.27% | 18,989,346 |
| Sep 30, 2026 | 6.99 | 7.08 | 6.98 | 7.06 | 7.06 | 0.86% | 9,431,929 |
| Sep 29, 2026 | 7.04 | 7.13 | 6.98 | 7.00 | 7.00 | -1.27% | 11,485,570 |
| Sep 28, 2026 | 7.01 | 7.11 | 7.00 | 7.09 | 7.09 | 0.57% | 12,156,566 |
| Sep 24, 2026 | 7.13 | 7.15 | 7.04 | 7.05 | 7.05 | -1.12% | 12,965,604 |
| Sep 23, 2026 | 7.21 | 7.21 | 7.12 | 7.13 | 7.13 | -1.11% | 12,603,169 |
| Sep 22, 2026 | 7.30 | 7.35 | 7.20 | 7.21 | 7.21 | -1.23% | 14,361,580 |
| Sep 21, 2026 | 7.39 | 7.39 | 7.27 | 7.30 | 7.30 | -1.48% | 18,134,200 |
| Sep 18, 2026 | 7.15 | 7.41 | 7.15 | 7.41 | 7.41 | 3.64% | 30,673,024 |
| Sep 17, 2026 | 7.33 | 7.34 | 7.09 | 7.15 | 7.15 | -3.12% | 27,250,240 |
| Sep 16, 2026 | 7.35 | 7.47 | 7.33 | 7.38 | 7.38 | -0.27% | 16,947,403 |
| Sep 15, 2026 | 7.36 | 7.50 | 7.28 | 7.40 | 7.40 | 0.14% | 24,305,598 |
| Sep 14, 2026 | 7.53 | 7.73 | 7.35 | 7.39 | 7.39 | -0.67% | 29,144,945 |
| Sep 11, 2026 | 7.40 | 7.60 | 7.22 | 7.44 | 7.44 | 0.95% | 38,492,023 |
| Sep 10, 2026 | 7.34 | 7.45 | 7.30 | 7.37 | 7.37 | 0.14% | 26,388,540 |
| Sep 9, 2026 | 7.27 | 7.39 | 7.23 | 7.36 | 7.36 | 1.38% | 20,399,225 |
| Sep 8, 2026 | 7.22 | 7.28 | 7.20 | 7.26 | 7.26 | 0.55% | 12,420,489 |
| Sep 7, 2026 | 7.25 | 7.28 | 7.18 | 7.22 | 7.22 | - | 11,720,843 |
| Sep 4, 2026 | 7.26 | 7.33 | 7.20 | 7.22 | 7.22 | -0.14% | 18,526,268 |
| Sep 3, 2026 | 7.22 | 7.29 | 7.20 | 7.23 | 7.23 | 0.42% | 13,690,220 |
| Sep 2, 2026 | 7.28 | 7.29 | 7.17 | 7.20 | 7.20 | -1.23% | 12,927,208 |
| Sep 1, 2026 | 7.18 | 7.31 | 7.14 | 7.29 | 7.29 | 1.67% | 18,814,749 |
| Aug 31, 2026 | 7.22 | 7.23 | 7.14 | 7.17 | 7.17 | -0.97% | 14,466,852 |
| Aug 28, 2026 | 7.28 | 7.31 | 7.21 | 7.24 | 7.24 | -0.96% | 14,287,732 |
| Aug 27, 2026 | 7.28 | 7.31 | 7.20 | 7.31 | 7.31 | 0.41% | 14,418,200 |
| Aug 26, 2026 | 7.21 | 7.29 | 7.16 | 7.28 | 7.28 | 0.97% | 17,126,217 |
| Aug 25, 2026 | 7.23 | 7.29 | 7.18 | 7.21 | 7.21 | -0.83% | 15,930,151 |
| Aug 24, 2026 | 7.22 | 7.30 | 7.17 | 7.27 | 7.27 | 0.97% | 13,816,412 |
| Aug 21, 2026 | 7.21 | 7.24 | 7.14 | 7.20 | 7.20 | -0.14% | 10,449,075 |
| Aug 20, 2026 | 7.23 | 7.30 | 7.18 | 7.21 | 7.21 | 0.28% | 13,562,913 |
| Aug 19, 2026 | 7.34 | 7.42 | 7.18 | 7.19 | 7.19 | -2.44% | 23,606,523 |
| Aug 18, 2026 | 7.55 | 7.56 | 7.36 | 7.37 | 7.37 | -2.25% | 21,198,068 |