GEPIC Energy Development Co., Ltd. (SHE:000791)
China · Delayed Price · Currency is CNY 7.13
-0.08 (-1.11%)
Sep 23, 2026, 3:04 PM CST
GEPIC Energy Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 7.58 | 7.58 | 7.43 | 7.54 | 7.54 | -0.53% | 22,610,340 |
| Aug 14, 2026 | 7.89 | 7.93 | 7.50 | 7.58 | 7.58 | -3.93% | 33,180,820 |
| Aug 13, 2026 | 7.82 | 7.95 | 7.75 | 7.89 | 7.89 | 1.02% | 33,033,294 |
| Aug 12, 2026 | 7.89 | 7.96 | 7.75 | 7.81 | 7.81 | -0.76% | 17,551,724 |
| 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% | 19,515,101 |
| Aug 6, 2026 | 7.87 | 7.89 | 7.70 | 7.77 | 7.77 | -1.77% | 24,451,518 |
| 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% | 24,775,221 |
| Aug 3, 2026 | 7.81 | 7.98 | 7.81 | 7.91 | 7.91 | 1.41% | 26,036,959 |
| Jul 31, 2026 | 7.67 | 7.88 | 7.65 | 7.80 | 7.80 | 0.26% | 28,896,796 |
| Jul 30, 2026 | 7.83 | 8.02 | 7.70 | 7.78 | 7.78 | -0.38% | 29,979,229 |
| Jul 29, 2026 | 7.79 | 7.85 | 7.55 | 7.81 | 7.81 | 2.23% | 31,537,800 |
| Jul 28, 2026 | 7.70 | 7.71 | 7.57 | 7.64 | 7.64 | -0.78% | 19,670,100 |
| 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% | 42,199,040 |
| Jul 23, 2026 | 7.80 | 8.12 | 7.74 | 8.00 | 8.00 | 0.88% | 46,124,055 |
| Jul 22, 2026 | 7.71 | 7.95 | 7.68 | 7.93 | 7.93 | 1.15% | 46,556,551 |
| 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% | 57,677,005 |
| Jul 17, 2026 | 7.22 | 7.58 | 7.19 | 7.41 | 7.41 | 2.49% | 43,532,881 |
| Jul 16, 2026 | 7.29 | 7.42 | 7.18 | 7.23 | 7.23 | -1.63% | 19,930,440 |