GCL Energy Technology Co.,Ltd. (SHE:002015)
China · Delayed Price · Currency is CNY 10.53
+0.02 (0.19%)
Jan 30, 2026, 1:55 PM CST
GCL Energy Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 10.85 | 10.85 | 10.44 | 10.48 | - | -1.78% | 21,509,600 |
| Jan 28, 2026 | 10.88 | 10.89 | 10.66 | 10.67 | 10.67 | -1.75% | 21,304,800 |
| Jan 27, 2026 | 10.96 | 11.00 | 10.52 | 10.86 | 10.86 | -1.63% | 33,241,100 |
| Jan 26, 2026 | 11.34 | 11.42 | 10.91 | 11.04 | 11.04 | -2.21% | 39,934,960 |
| Jan 23, 2026 | 10.85 | 11.32 | 10.81 | 11.29 | 11.29 | 4.15% | 50,110,850 |
| Jan 22, 2026 | 10.99 | 11.10 | 10.78 | 10.84 | 10.84 | -1.36% | 26,494,090 |
| Jan 21, 2026 | 11.06 | 11.10 | 10.90 | 10.99 | 10.99 | -1.17% | 33,138,381 |
| Jan 20, 2026 | 11.27 | 11.53 | 11.08 | 11.12 | 11.12 | -1.33% | 40,965,500 |
| Jan 19, 2026 | 11.15 | 11.45 | 11.08 | 11.27 | 11.27 | 0.63% | 42,329,160 |
| Jan 16, 2026 | 11.08 | 11.25 | 10.84 | 11.20 | 11.20 | 2.75% | 50,294,328 |
| Jan 15, 2026 | 10.80 | 11.06 | 10.75 | 10.90 | 10.90 | 0.28% | 32,955,800 |
| Jan 14, 2026 | 10.65 | 11.09 | 10.62 | 10.87 | 10.87 | 1.49% | 56,414,330 |
| Jan 13, 2026 | 10.80 | 10.88 | 10.60 | 10.71 | 10.71 | -0.65% | 38,021,380 |
| Jan 12, 2026 | 10.58 | 10.81 | 10.57 | 10.78 | 10.78 | 2.96% | 38,833,230 |
| Jan 9, 2026 | 10.28 | 10.53 | 10.28 | 10.47 | 10.47 | 1.55% | 28,343,652 |
| Jan 8, 2026 | 10.17 | 10.37 | 10.12 | 10.31 | 10.31 | 1.28% | 20,782,973 |
| Jan 7, 2026 | 10.25 | 10.28 | 10.14 | 10.18 | 10.18 | -1.07% | 20,636,590 |
| Jan 6, 2026 | 10.15 | 10.36 | 10.12 | 10.29 | 10.29 | 0.98% | 21,315,250 |
| Jan 5, 2026 | 9.99 | 10.22 | 9.85 | 10.19 | 10.19 | 2.41% | 28,391,668 |
| Dec 31, 2025 | 10.19 | 10.26 | 9.94 | 9.95 | 9.95 | -2.36% | 30,517,590 |
| Dec 30, 2025 | 10.24 | 10.35 | 10.18 | 10.19 | 10.19 | -2.30% | 22,207,270 |
| Dec 29, 2025 | 10.30 | 10.59 | 10.20 | 10.43 | 10.43 | 1.76% | 38,319,720 |
| Dec 26, 2025 | 10.22 | 10.29 | 10.15 | 10.25 | 10.25 | 0.10% | 18,370,180 |
| Dec 25, 2025 | 10.23 | 10.29 | 10.08 | 10.24 | 10.24 | -0.29% | 23,735,650 |
| Dec 24, 2025 | 9.98 | 10.32 | 9.94 | 10.27 | 10.27 | 3.11% | 35,478,391 |
| Dec 23, 2025 | 9.99 | 10.07 | 9.93 | 9.96 | 9.96 | -0.30% | 13,572,770 |
| Dec 22, 2025 | 9.99 | 10.05 | 9.97 | 9.99 | 9.99 | - | 15,081,737 |
| Dec 19, 2025 | 9.88 | 10.02 | 9.84 | 9.99 | 9.99 | 1.22% | 21,511,020 |
| Dec 18, 2025 | 9.93 | 9.99 | 9.86 | 9.87 | 9.87 | -1.40% | 12,997,960 |
| Dec 17, 2025 | 9.88 | 10.01 | 9.77 | 10.01 | 10.01 | 0.81% | 19,601,290 |
| Dec 16, 2025 | 9.95 | 10.06 | 9.82 | 9.93 | 9.93 | -0.70% | 16,958,420 |
| Dec 15, 2025 | 10.05 | 10.15 | 9.98 | 10.00 | 10.00 | 0.40% | 19,267,910 |
| Dec 12, 2025 | 9.80 | 10.01 | 9.72 | 9.96 | 9.96 | 1.63% | 18,363,530 |
| Dec 11, 2025 | 9.95 | 9.97 | 9.80 | 9.80 | 9.80 | -1.31% | 10,792,060 |
| Dec 10, 2025 | 9.91 | 9.98 | 9.79 | 9.93 | 9.93 | -0.30% | 15,026,840 |
| Dec 9, 2025 | 9.88 | 10.03 | 9.86 | 9.96 | 9.96 | 0.10% | 13,250,450 |
| Dec 8, 2025 | 9.88 | 10.05 | 9.86 | 9.95 | 9.95 | 0.81% | 19,985,580 |
| Dec 5, 2025 | 9.77 | 9.87 | 9.68 | 9.87 | 9.87 | 0.82% | 13,016,210 |
| Dec 4, 2025 | 9.80 | 9.84 | 9.67 | 9.79 | 9.79 | -0.20% | 13,095,560 |
| Dec 3, 2025 | 9.84 | 9.92 | 9.77 | 9.81 | 9.81 | -0.41% | 13,840,550 |
| Dec 2, 2025 | 10.02 | 10.04 | 9.81 | 9.85 | 9.85 | -1.99% | 18,011,490 |
| Dec 1, 2025 | 10.02 | 10.07 | 10.00 | 10.05 | 10.05 | 0.20% | 10,548,200 |
| Nov 28, 2025 | 9.97 | 10.03 | 9.90 | 10.03 | 10.03 | 0.70% | 9,023,548 |
| Nov 27, 2025 | 9.97 | 10.09 | 9.93 | 9.96 | 9.96 | - | 11,210,408 |
| Nov 26, 2025 | 10.07 | 10.08 | 9.93 | 9.96 | 9.96 | -0.30% | 11,278,990 |
| Nov 25, 2025 | 10.08 | 10.11 | 9.98 | 9.99 | 9.99 | -0.20% | 15,557,790 |
| Nov 24, 2025 | 9.94 | 10.05 | 9.80 | 10.01 | 10.01 | 1.52% | 15,190,670 |
| Nov 21, 2025 | 10.09 | 10.19 | 9.83 | 9.86 | 9.86 | -3.24% | 27,109,340 |
| Nov 20, 2025 | 10.40 | 10.44 | 10.18 | 10.19 | 10.19 | -1.26% | 15,201,200 |
| Nov 19, 2025 | 10.61 | 10.67 | 10.29 | 10.32 | 10.32 | -2.73% | 22,887,400 |