Skip to main content
logo
GCL Energy Technology Co.,Ltd. (SHE:002015)
China flag China · Delayed Price · Currency is CNY
14.58
+0.03 (0.21%)
Sep 30, 2026, 3:04 PM CST

GCL Energy Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202614.7114.8314.5314.5814.580.21%33,319,915
Sep 29, 202614.5014.6414.4414.5514.550.21%26,976,770
Sep 28, 202614.9514.9514.4614.5214.52-2.94%36,664,488
Sep 24, 202615.2615.3014.9014.9614.96-2.03%42,369,971
Sep 23, 202615.9815.9815.2715.2715.27-4.92%69,041,284
Sep 22, 202616.0416.2215.9816.0616.06-0.31%47,704,690
Sep 21, 202615.8816.1415.8316.1116.111.19%56,283,485
Sep 18, 202616.2016.2815.8415.9215.92-1.06%75,071,747
Sep 17, 202616.6216.7016.0716.0916.09-4.45%93,063,523
Sep 16, 202616.8117.2016.6216.8416.84-1.81%98,591,540
Sep 15, 202616.8817.4516.3117.1517.151.48%124,264,085
Sep 14, 202616.3517.2816.3016.9016.902.74%107,222,248
Sep 11, 202616.8417.1416.3516.4516.45-4.25%99,393,715
Sep 10, 202616.4517.2516.0817.1817.184.56%142,529,200
Sep 9, 202616.8316.8416.3416.4316.43-2.90%91,216,020
Sep 8, 202617.0017.4916.8116.9216.92-1.57%94,085,513
Sep 7, 202617.2017.3516.6117.1917.190.12%113,805,300
Sep 4, 202617.0917.8616.9717.1717.170.59%151,036,003
Sep 3, 202617.3517.5816.8517.0717.070.12%123,260,836
Sep 2, 202617.4217.7416.9517.0517.05-2.12%190,798,850
Sep 1, 202615.8417.4215.7117.4217.429.97%140,338,200
Aug 31, 202615.7415.9015.5015.8415.84-1.06%83,118,854
Aug 28, 202616.6516.8815.9816.0116.01-4.25%126,267,399
Aug 27, 202616.4517.0016.1816.7216.72-2.45%162,170,897
Aug 26, 202615.7717.4015.4117.1417.147.93%213,278,212
Aug 25, 202615.8517.1215.7415.8815.881.99%194,823,500
Aug 24, 202615.5715.5715.5715.5715.5710.04%31,764,813
Aug 21, 202613.9114.2313.7614.1514.150.86%31,255,340
Aug 20, 202614.1614.2613.9114.0314.030.07%31,475,510
Aug 19, 202614.5114.6713.9114.0214.02-5.33%57,851,639
Aug 18, 202615.2215.3614.7714.8114.81-2.82%55,731,075
Aug 17, 202615.2115.3614.7515.2415.24-1.30%82,344,318
Aug 14, 202616.2616.2615.4015.4415.44-6.08%104,741,900
Aug 13, 202615.5016.5215.4816.4416.446.89%157,588,100
Aug 12, 202615.3215.5815.2015.3815.38-38,409,440
Aug 11, 202615.5015.7515.3615.3815.38-1.47%43,466,325
Aug 10, 202615.9315.9515.4515.6115.61-1.20%52,960,439
Aug 7, 202615.6815.8515.4015.8015.800.32%58,466,560
Aug 6, 202615.8815.9915.5415.7515.75-2.30%73,654,694
Aug 5, 202615.9116.2815.8516.1216.120.12%95,258,980
Aug 4, 202615.8016.2215.6216.1016.102.81%98,866,446
Aug 3, 202615.4915.8315.2015.6615.663.85%103,908,645
Jul 31, 202613.9015.0813.9015.0815.089.99%98,714,983
Jul 30, 202614.0614.3913.6613.7113.71-3.25%50,822,764
Jul 29, 202614.0514.3513.5314.1714.170.64%63,672,777
Jul 28, 202614.3514.5314.0314.0814.08-4.35%56,690,090
Jul 27, 202614.2014.8513.8914.7214.721.52%74,915,840
Jul 24, 202615.5615.7714.5014.5014.50-9.99%115,839,442
Jul 23, 202615.4016.8914.9016.1116.114.61%159,652,261
Jul 22, 202614.2415.5814.1415.4015.406.43%131,826,038