Gansu Engineering Consulting Group Co., Ltd. Class A 000779
SZSE · China · Distribution Services
CNY 8.39-0.06 (-0.71%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.39 | -0.71% | CNY 8.50 | CNY 8.50 | CNY 8.37 | 13.03M |
| 2026-09-29 | CNY 8.45 | +1.08% | CNY 8.34 | CNY 8.48 | CNY 8.27 | 15.38M |
| 2026-09-28 | CNY 8.36 | -2.56% | CNY 8.60 | CNY 8.61 | CNY 8.22 | 20.38M |
| 2026-09-24 | CNY 8.58 | -1.27% | CNY 8.66 | CNY 8.79 | CNY 8.55 | 19.90M |
| 2026-09-23 | CNY 8.69 | -4.71% | CNY 9.05 | CNY 9.15 | CNY 8.67 | 37.58M |
| 2026-09-22 | CNY 9.12 | +1.33% | CNY 8.99 | CNY 9.31 | CNY 8.90 | 39.86M |
| 2026-09-21 | CNY 9.00 | +1.81% | CNY 8.81 | CNY 9.05 | CNY 8.75 | 34.80M |
| 2026-09-18 | CNY 8.84 | +1.14% | CNY 8.75 | CNY 9.04 | CNY 8.65 | 37.56M |
| 2026-09-17 | CNY 8.74 | +2.70% | CNY 8.43 | CNY 8.91 | CNY 8.39 | 39.58M |
| 2026-09-16 | CNY 8.51 | +0.71% | CNY 8.40 | CNY 8.55 | CNY 8.32 | 24.59M |
| 2026-09-15 | CNY 8.45 | -4.09% | CNY 8.70 | CNY 8.72 | CNY 8.43 | 33.94M |
| 2026-09-14 | CNY 8.81 | +1.15% | CNY 8.72 | CNY 8.96 | CNY 8.60 | 30.73M |
| 2026-09-11 | CNY 8.71 | -4.81% | CNY 9.01 | CNY 9.09 | CNY 8.63 | 42.73M |
| 2026-09-10 | CNY 9.15 | -5.18% | CNY 9.50 | CNY 9.52 | CNY 9.15 | 48.06M |
| 2026-09-09 | CNY 9.65 | -4.55% | CNY 10.11 | CNY 10.14 | CNY 9.63 | 58.85M |
| 2026-09-08 | CNY 10.11 | -2.13% | CNY 10.17 | CNY 10.31 | CNY 9.93 | 61.71M |
| 2026-09-07 | CNY 10.33 | -2.55% | CNY 10.47 | CNY 10.73 | CNY 10.25 | 62.86M |
| 2026-09-04 | CNY 10.60 | -1.76% | CNY 10.55 | CNY 10.91 | CNY 10.40 | 81.95M |
| 2026-09-03 | CNY 10.79 | +7.04% | CNY 10.00 | CNY 11.00 | CNY 9.70 | 108.80M |
| 2026-09-02 | CNY 10.08 | -0.59% | CNY 9.95 | CNY 10.53 | CNY 9.47 | 82.16M |
| 2026-09-01 | CNY 10.14 | +4.64% | CNY 9.68 | CNY 10.21 | CNY 9.51 | 82.25M |
| 2026-08-31 | CNY 9.69 | +0.62% | CNY 9.50 | CNY 9.90 | CNY 9.50 | 62.03M |
| 2026-08-28 | CNY 9.63 | +0.10% | CNY 9.56 | CNY 9.85 | CNY 9.47 | 56.91M |
| 2026-08-27 | CNY 9.62 | -0.62% | CNY 9.70 | CNY 9.78 | CNY 9.52 | 58.33M |
| 2026-08-26 | CNY 9.68 | -3.30% | CNY 10.20 | CNY 10.28 | CNY 9.62 | 90.55M |
| 2026-08-25 | CNY 10.01 | +10.00% | CNY 9.02 | CNY 10.01 | CNY 8.85 | 63.20M |
| 2026-08-24 | CNY 9.10 | -6.47% | CNY 9.49 | CNY 9.51 | CNY 8.86 | 73.10M |
| 2026-08-21 | CNY 9.73 | +1.88% | CNY 9.59 | CNY 10.12 | CNY 9.46 | 66.80M |
| 2026-08-20 | CNY 9.55 | -5.73% | CNY 9.88 | CNY 10.03 | CNY 9.48 | 74.72M |
| 2026-08-19 | CNY 10.13 | -7.83% | CNY 10.81 | CNY 10.85 | CNY 9.89 | 99.48M |
| 2026-08-18 | CNY 10.99 | +3.39% | CNY 10.90 | CNY 11.30 | CNY 10.68 | 126.66M |
| 2026-08-17 | CNY 10.63 | +10.04% | CNY 9.82 | CNY 10.63 | CNY 9.61 | 103.06M |
| 2026-08-14 | CNY 9.66 | -9.97% | CNY 10.19 | CNY 10.38 | CNY 9.66 | 95.53M |
| 2026-08-13 | CNY 10.73 | -9.98% | CNY 11.50 | CNY 11.53 | CNY 10.73 | 116.14M |
| 2026-08-12 | CNY 11.92 | -6.36% | CNY 11.96 | CNY 12.72 | CNY 11.64 | 124.28M |
| 2026-08-11 | CNY 12.73 | +10.03% | CNY 12.00 | CNY 12.73 | CNY 10.41 | 134.33M |
| 2026-08-10 | CNY 11.57 | -9.96% | CNY 11.57 | CNY 11.57 | CNY 11.57 | 2.64M |
| 2026-08-07 | CNY 12.85 | -10.01% | CNY 14.02 | CNY 14.02 | CNY 12.85 | 3.78M |
| 2026-08-06 | CNY 14.28 | +5.86% | CNY 13.68 | CNY 14.67 | CNY 13.68 | 58.59M |
| 2026-08-05 | CNY 13.49 | -1.03% | CNY 13.70 | CNY 13.94 | CNY 13.00 | 59.66M |
| 2026-08-04 | CNY 13.63 | +2.79% | CNY 13.37 | CNY 14.02 | CNY 13.33 | 51.40M |
| 2026-08-03 | CNY 13.26 | +3.76% | CNY 12.86 | CNY 13.39 | CNY 12.30 | 64.27M |
| 2026-07-31 | CNY 12.78 | +6.86% | CNY 12.14 | CNY 12.89 | CNY 12.11 | 73.24M |
| 2026-07-30 | CNY 11.96 | -1.97% | CNY 12.20 | CNY 12.62 | CNY 11.96 | 76.72M |
| 2026-07-29 | CNY 12.20 | +4.54% | CNY 11.55 | CNY 12.30 | CNY 11.44 | 82.68M |
| 2026-07-28 | CNY 11.67 | +9.99% | CNY 10.74 | CNY 11.67 | CNY 10.68 | 81.47M |
| 2026-07-27 | CNY 10.61 | +6.21% | CNY 10.16 | CNY 10.68 | CNY 10.16 | 101.66M |
| 2026-07-24 | CNY 9.99 | +6.28% | CNY 9.27 | CNY 10.34 | CNY 9.26 | 111.92M |
| 2026-07-23 | CNY 9.40 | +5.38% | CNY 8.03 | CNY 9.53 | CNY 8.03 | 106.31M |
| 2026-07-22 | CNY 8.92 | -9.99% | CNY 8.92 | CNY 8.92 | CNY 8.92 | 2.38M |
| 2026-07-21 | CNY 9.91 | -9.99% | CNY 9.91 | CNY 9.91 | CNY 9.91 | 1.87M |
| 2026-07-20 | CNY 11.01 | -9.98% | CNY 12.00 | CNY 12.01 | CNY 11.01 | 9.70M |
| 2026-07-17 | CNY 12.23 | +9.98% | CNY 11.26 | CNY 12.23 | CNY 11.08 | 99.97M |
| 2026-07-16 | CNY 11.12 | -0.54% | CNY 11.18 | CNY 11.47 | CNY 10.89 | 68.44M |
| 2026-07-15 | CNY 11.18 | +5.37% | CNY 10.57 | CNY 11.37 | CNY 10.51 | 73.65M |
| 2026-07-14 | CNY 10.61 | -1.39% | CNY 10.66 | CNY 11.09 | CNY 10.07 | 87.04M |
| 2026-07-13 | CNY 10.76 | +1.51% | CNY 10.36 | CNY 11.08 | CNY 10.30 | 84.75M |
| 2026-07-10 | CNY 10.60 | +8.05% | CNY 9.63 | CNY 10.76 | CNY 9.60 | 85.20M |
| 2026-07-09 | CNY 9.81 | +6.86% | CNY 9.01 | CNY 9.87 | CNY 8.90 | 79.30M |
| 2026-07-08 | CNY 9.18 | +5.03% | CNY 8.81 | CNY 9.28 | CNY 8.80 | 68.89M |
| 2026-07-07 | CNY 8.74 | +0.81% | CNY 8.71 | CNY 8.90 | CNY 8.48 | 38.52M |
| 2026-07-06 | CNY 8.67 | +3.21% | CNY 8.54 | CNY 8.70 | CNY 8.40 | 16.43M |
| 2026-07-03 | CNY 8.40 | +3.45% | CNY 8.16 | CNY 8.48 | CNY 8.11 | 15.81M |
| 2026-07-02 | CNY 8.12 | +2.27% | CNY 7.93 | CNY 8.18 | CNY 7.89 | 9.99M |
| 2026-07-01 | CNY 7.94 | +1.93% | CNY 7.81 | CNY 7.98 | CNY 7.79 | 9.96M |
| 2026-06-30 | CNY 7.79 | +0.52% | CNY 7.67 | CNY 7.80 | CNY 7.64 | 8.34M |
| 2026-06-29 | CNY 7.75 | +1.17% | CNY 7.64 | CNY 7.75 | CNY 6.99 | 14.86M |
| 2026-06-26 | CNY 7.66 | -1.42% | CNY 7.75 | CNY 7.78 | CNY 7.60 | 9.47M |
| 2026-06-25 | CNY 7.77 | -0.13% | CNY 7.77 | CNY 7.94 | CNY 7.64 | 11.18M |
| 2026-06-24 | CNY 7.78 | 0.00% | CNY 7.74 | CNY 7.85 | CNY 7.59 | 7.57M |
| 2026-06-23 | CNY 7.78 | +0.52% | CNY 7.67 | CNY 7.90 | CNY 7.65 | 7.07M |
| 2026-06-22 | CNY 7.74 | +0.39% | CNY 7.66 | CNY 7.75 | CNY 7.37 | 7.64M |
| 2026-06-18 | CNY 7.71 | -0.52% | CNY 7.72 | CNY 7.83 | CNY 7.65 | 6.08M |
| 2026-06-17 | CNY 7.75 | +0.26% | CNY 7.69 | CNY 7.79 | CNY 7.57 | 8.59M |
| 2026-06-16 | CNY 7.73 | +0.52% | CNY 7.70 | CNY 7.74 | CNY 7.39 | 8.57M |
| 2026-06-15 | CNY 7.69 | 0.00% | CNY 7.77 | CNY 7.82 | CNY 7.61 | 8.34M |
| 2026-06-12 | CNY 7.69 | +0.65% | CNY 7.66 | CNY 7.94 | CNY 7.64 | 9.45M |
| 2026-06-11 | CNY 7.64 | +0.53% | CNY 7.55 | CNY 7.77 | CNY 7.45 | 9.64M |
| 2026-06-10 | CNY 7.60 | +0.66% | CNY 7.54 | CNY 7.68 | CNY 7.50 | 7.94M |
| 2026-06-09 | CNY 7.55 | +0.40% | CNY 7.51 | CNY 7.59 | CNY 7.42 | 5.70M |
| 2026-06-08 | CNY 7.52 | 0.00% | CNY 7.43 | CNY 7.60 | CNY 7.30 | 7.40M |
| 2026-06-05 | CNY 7.52 | -0.13% | CNY 7.49 | CNY 7.67 | CNY 7.45 | 6.15M |
| 2026-06-04 | CNY 7.53 | +1.48% | CNY 7.40 | CNY 7.55 | CNY 7.30 | 7.48M |
| 2026-06-03 | CNY 7.42 | -0.40% | CNY 7.45 | CNY 7.47 | CNY 7.32 | 5.63M |
| 2026-06-02 | CNY 7.45 | -2.99% | CNY 7.68 | CNY 7.72 | CNY 7.39 | 5.70M |
| 2026-06-01 | CNY 7.68 | +4.35% | CNY 7.36 | CNY 7.71 | CNY 7.28 | 9.08M |
| 2026-05-29 | CNY 7.36 | +0.27% | CNY 7.36 | CNY 7.43 | CNY 7.31 | 6.71M |
| 2026-05-28 | CNY 7.34 | +0.55% | CNY 7.30 | CNY 7.40 | CNY 7.19 | 5.01M |
| 2026-05-27 | CNY 7.30 | -2.93% | CNY 7.51 | CNY 7.53 | CNY 7.18 | 8.26M |
| 2026-05-26 | CNY 7.52 | -2.46% | CNY 7.71 | CNY 7.71 | CNY 7.42 | 6.48M |