GEPIC Energy Development Co., Ltd. (SHE:000791)
China · Delayed Price · Currency is CNY 7.58
-0.31 (-3.93%)
Aug 14, 2026, 3:04 PM CST
GEPIC Energy Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.92 | 7.93 | 7.50 | 7.58 | - | -3.93% | 24,965,980 |
| Aug 13, 2026 | 7.82 | 7.95 | 7.75 | 7.89 | 7.89 | 1.02% | 33,036,494 |
| Aug 12, 2026 | 7.89 | 7.96 | 7.75 | 7.81 | 7.81 | -0.76% | 17,551,824 |
| Aug 11, 2026 | 7.92 | 7.98 | 7.84 | 7.87 | 7.87 | -0.88% | 20,157,275 |
| Aug 10, 2026 | 7.82 | 8.01 | 7.76 | 7.94 | 7.94 | 1.53% | 27,117,447 |
| Aug 7, 2026 | 7.77 | 7.84 | 7.71 | 7.82 | 7.82 | 0.64% | 19,526,201 |
| Aug 6, 2026 | 7.87 | 7.89 | 7.70 | 7.77 | 7.77 | -1.77% | 24,451,510 |
| Aug 5, 2026 | 7.94 | 7.95 | 7.82 | 7.91 | 7.91 | 0.13% | 21,569,939 |
| Aug 4, 2026 | 7.96 | 8.04 | 7.86 | 7.90 | 7.90 | -0.13% | 24,775,220 |
| Aug 3, 2026 | 7.81 | 7.98 | 7.81 | 7.91 | 7.91 | 1.41% | 26,050,659 |
| Jul 31, 2026 | 7.67 | 7.88 | 7.65 | 7.80 | 7.80 | 0.26% | 28,908,996 |
| Jul 30, 2026 | 7.83 | 8.02 | 7.70 | 7.78 | 7.78 | -0.38% | 29,980,029 |
| Jul 29, 2026 | 7.79 | 7.85 | 7.55 | 7.81 | 7.81 | 2.23% | 31,566,900 |
| Jul 28, 2026 | 7.70 | 7.71 | 7.57 | 7.64 | 7.64 | -0.78% | 19,674,300 |
| Jul 27, 2026 | 7.41 | 7.72 | 7.41 | 7.70 | 7.70 | 2.94% | 26,766,764 |
| Jul 24, 2026 | 7.93 | 7.98 | 7.48 | 7.48 | 7.48 | -6.50% | 42,207,540 |
| Jul 23, 2026 | 7.80 | 8.12 | 7.74 | 8.00 | 8.00 | 0.88% | 46,124,050 |
| Jul 22, 2026 | 7.71 | 7.95 | 7.68 | 7.93 | 7.93 | 1.15% | 46,556,550 |
| Jul 21, 2026 | 7.84 | 7.95 | 7.60 | 7.84 | 7.84 | -0.88% | 49,306,180 |
| Jul 20, 2026 | 7.36 | 7.96 | 7.33 | 7.91 | 7.91 | 6.75% | 57,677,000 |
| Jul 17, 2026 | 7.22 | 7.58 | 7.19 | 7.41 | 7.41 | 2.49% | 43,539,581 |
| Jul 16, 2026 | 7.29 | 7.42 | 7.18 | 7.23 | 7.23 | -1.63% | 19,932,140 |
| Jul 15, 2026 | 7.16 | 7.39 | 7.11 | 7.35 | 7.35 | 2.65% | 25,394,931 |
| Jul 14, 2026 | 7.05 | 7.18 | 7.04 | 7.16 | 7.16 | 0.85% | 20,076,610 |
| Jul 13, 2026 | 7.29 | 7.32 | 7.06 | 7.10 | 7.10 | -2.47% | 26,233,310 |
| Jul 10, 2026 | 7.29 | 7.47 | 7.22 | 7.28 | 7.28 | -1.62% | 30,427,004 |
| Jul 9, 2026 | 7.45 | 7.55 | 7.19 | 7.40 | 7.40 | -1.07% | 28,642,210 |
| Jul 8, 2026 | 7.53 | 7.65 | 7.45 | 7.48 | 7.48 | -1.84% | 18,061,261 |
| Jul 7, 2026 | 7.90 | 7.91 | 7.61 | 7.62 | 7.62 | -4.63% | 28,096,404 |
| Jul 6, 2026 | 7.76 | 8.06 | 7.56 | 7.99 | 7.99 | 3.10% | 48,415,508 |
| Jul 3, 2026 | 7.84 | 7.95 | 7.72 | 7.75 | 7.75 | -0.90% | 25,710,740 |
| Jul 2, 2026 | 7.89 | 8.13 | 7.78 | 7.82 | 7.82 | -2.25% | 39,000,810 |
| Jul 1, 2026 | 7.63 | 8.20 | 7.62 | 8.00 | 8.00 | 5.26% | 50,514,774 |
| Jun 30, 2026 | 7.72 | 7.74 | 7.54 | 7.60 | 7.60 | -2.69% | 31,237,501 |
| Jun 29, 2026 | 7.48 | 7.83 | 7.37 | 7.81 | 7.81 | 4.27% | 47,650,331 |
| Jun 26, 2026 | 7.75 | 7.98 | 7.48 | 7.49 | 7.49 | -3.35% | 50,642,950 |
| Jun 25, 2026 | 7.93 | 7.95 | 7.67 | 7.75 | 7.75 | -2.15% | 45,736,830 |
| Jun 24, 2026 | 8.16 | 8.24 | 7.88 | 7.92 | 7.92 | -2.82% | 52,810,170 |
| Jun 23, 2026 | 8.38 | 8.49 | 8.12 | 8.15 | 8.15 | -3.32% | 49,333,398 |
| Jun 22, 2026 | 8.47 | 8.55 | 8.25 | 8.43 | 8.43 | -1.86% | 56,408,986 |
| Jun 18, 2026 | 9.00 | 9.15 | 8.55 | 8.59 | 8.59 | -6.83% | 89,745,638 |
| Jun 17, 2026 | 9.39 | 9.78 | 9.12 | 9.22 | 9.22 | -0.65% | 105,775,335 |
| Jun 16, 2026 | 8.83 | 9.28 | 8.76 | 9.28 | 9.28 | 9.95% | 46,417,708 |
| Jun 15, 2026 | 8.33 | 8.47 | 8.28 | 8.44 | 8.44 | 1.44% | 36,271,952 |
| Jun 12, 2026 | 8.30 | 8.48 | 8.25 | 8.32 | 8.32 | 0.97% | 38,279,630 |
| Jun 11, 2026 | 8.21 | 8.41 | 8.19 | 8.24 | 8.24 | -0.12% | 31,663,550 |
| Jun 10, 2026 | 8.78 | 8.78 | 8.18 | 8.25 | 8.25 | -7.30% | 56,886,880 |
| Jun 9, 2026 | 8.80 | 8.94 | 8.40 | 8.90 | 8.90 | 2.18% | 55,650,490 |
| Jun 8, 2026 | 8.83 | 9.26 | 8.70 | 8.71 | 8.71 | -5.33% | 61,255,601 |
| Jun 5, 2026 | 9.79 | 10.07 | 9.17 | 9.20 | 9.20 | -5.93% | 78,962,150 |