Skip to main content
logo
GCL Energy Technology Co.,Ltd. (SHE:002015)
China flag China · Delayed Price · Currency is CNY
15.57
+1.42 (10.04%)
Aug 24, 2026, 3:04 PM CST

GCL Energy Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 202613.9714.5513.2514.4714.473.28%111,861,355
Jul 20, 202613.3014.1813.2114.0114.017.19%97,933,540
Jul 17, 202613.5013.8612.9713.0713.07-3.68%63,662,050
Jul 16, 202614.0314.1113.4813.5713.57-3.00%41,265,210
Jul 15, 202614.1614.3013.8613.9913.99-1.34%32,860,200
Jul 14, 202614.0514.4713.7714.1814.180.93%40,202,280
Jul 13, 202614.8314.9714.0114.0514.05-5.58%52,997,652
Jul 10, 202614.5415.3514.4114.8814.883.62%74,352,689
Jul 9, 202614.2014.5513.7014.3614.361.99%63,464,990
Jul 8, 202614.9814.9814.0714.0814.08-6.63%67,414,503
Jul 7, 202614.9015.6014.6115.0815.080.07%81,358,524
Jul 6, 202615.6515.6914.9715.0715.07-2.96%54,754,870
Jul 3, 202615.5315.8515.4515.5315.53-1.27%52,116,913
Jul 2, 202616.5516.7215.6815.7315.73-6.37%84,361,840
Jul 1, 202616.3216.9815.8616.8016.802.94%89,783,610
Jun 30, 202616.1016.5315.6816.3216.320.12%72,512,450
Jun 29, 202617.0217.2816.1016.3016.30-7.49%115,194,226
Jun 26, 202617.8218.6517.3317.6217.620.74%127,295,282
Jun 25, 202617.5018.2517.2517.4917.49-3.21%107,019,984
Jun 24, 202618.0118.8517.7318.0718.075.43%147,137,800
Jun 23, 202618.0018.0017.0217.1417.14-5.41%78,030,484
Jun 22, 202618.4718.5617.6418.1218.12-2.74%95,168,240
Jun 18, 202618.6519.0018.4618.6318.63-1.17%78,155,440
Jun 17, 202618.9919.4218.5918.9518.850.11%93,074,990
Jun 16, 202618.3619.4517.8518.9318.833.67%101,461,700
Jun 15, 202617.3818.4017.1118.2618.166.72%98,692,000