GEPIC Energy Development Co. Ltd. Class A 000791
SZSE · China · Utilities
CNY 7.06+0.06 (+0.86%)
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 7.06 | +0.86% | CNY 6.99 | CNY 7.08 | CNY 6.98 | 9.43M |
| 2026-09-29 | CNY 7.00 | -1.27% | CNY 7.04 | CNY 7.13 | CNY 6.98 | 11.49M |
| 2026-09-28 | CNY 7.09 | +0.57% | CNY 7.01 | CNY 7.11 | CNY 7.00 | 12.16M |
| 2026-09-24 | CNY 7.05 | -1.12% | CNY 7.13 | CNY 7.15 | CNY 7.04 | 12.96M |
| 2026-09-23 | CNY 7.13 | -1.11% | CNY 7.21 | CNY 7.21 | CNY 7.12 | 12.57M |
| 2026-09-22 | CNY 7.21 | -1.23% | CNY 7.30 | CNY 7.35 | CNY 7.20 | 14.36M |
| 2026-09-21 | CNY 7.30 | -1.48% | CNY 7.39 | CNY 7.39 | CNY 7.27 | 18.13M |
| 2026-09-18 | CNY 7.41 | +3.64% | CNY 7.15 | CNY 7.41 | CNY 7.15 | 30.62M |
| 2026-09-17 | CNY 7.15 | -3.12% | CNY 7.33 | CNY 7.34 | CNY 7.09 | 27.25M |
| 2026-09-16 | CNY 7.38 | -0.27% | CNY 7.35 | CNY 7.47 | CNY 7.33 | 16.92M |
| 2026-09-15 | CNY 7.40 | +0.14% | CNY 7.36 | CNY 7.50 | CNY 7.28 | 24.30M |
| 2026-09-14 | CNY 7.39 | -0.67% | CNY 7.53 | CNY 7.73 | CNY 7.35 | 29.14M |
| 2026-09-11 | CNY 7.44 | +0.95% | CNY 7.40 | CNY 7.60 | CNY 7.22 | 38.45M |
| 2026-09-10 | CNY 7.37 | +0.14% | CNY 7.34 | CNY 7.45 | CNY 7.30 | 26.39M |
| 2026-09-09 | CNY 7.36 | +1.38% | CNY 7.27 | CNY 7.39 | CNY 7.23 | 20.40M |
| 2026-09-08 | CNY 7.26 | +0.55% | CNY 7.22 | CNY 7.28 | CNY 7.20 | 12.42M |
| 2026-09-07 | CNY 7.22 | 0.00% | CNY 7.25 | CNY 7.28 | CNY 7.18 | 11.72M |
| 2026-09-04 | CNY 7.22 | -0.14% | CNY 7.26 | CNY 7.33 | CNY 7.20 | 18.53M |
| 2026-09-03 | CNY 7.23 | +0.42% | CNY 7.22 | CNY 7.29 | CNY 7.20 | 13.69M |
| 2026-09-02 | CNY 7.20 | -1.23% | CNY 7.28 | CNY 7.29 | CNY 7.17 | 12.93M |
| 2026-09-01 | CNY 7.29 | +1.67% | CNY 7.18 | CNY 7.31 | CNY 7.14 | 18.81M |
| 2026-08-31 | CNY 7.17 | -0.97% | CNY 7.22 | CNY 7.23 | CNY 7.14 | 14.47M |
| 2026-08-28 | CNY 7.24 | -0.96% | CNY 7.28 | CNY 7.31 | CNY 7.21 | 14.29M |
| 2026-08-27 | CNY 7.31 | +0.41% | CNY 7.28 | CNY 7.31 | CNY 7.20 | 14.42M |
| 2026-08-26 | CNY 7.28 | +0.97% | CNY 7.21 | CNY 7.29 | CNY 7.16 | 17.13M |
| 2026-08-25 | CNY 7.21 | -0.83% | CNY 7.23 | CNY 7.29 | CNY 7.18 | 15.93M |
| 2026-08-24 | CNY 7.27 | +0.97% | CNY 7.22 | CNY 7.30 | CNY 7.17 | 13.82M |
| 2026-08-21 | CNY 7.20 | -0.14% | CNY 7.21 | CNY 7.24 | CNY 7.14 | 10.45M |
| 2026-08-20 | CNY 7.21 | +0.28% | CNY 7.23 | CNY 7.30 | CNY 7.18 | 13.56M |
| 2026-08-19 | CNY 7.19 | -2.44% | CNY 7.34 | CNY 7.42 | CNY 7.18 | 23.61M |
| 2026-08-18 | CNY 7.37 | -2.25% | CNY 7.55 | CNY 7.56 | CNY 7.36 | 21.20M |
| 2026-08-17 | CNY 7.54 | -0.53% | CNY 7.58 | CNY 7.58 | CNY 7.43 | 22.61M |
| 2026-08-14 | CNY 7.58 | -3.93% | CNY 7.89 | CNY 7.93 | CNY 7.50 | 33.18M |
| 2026-08-13 | CNY 7.89 | +1.02% | CNY 7.82 | CNY 7.95 | CNY 7.75 | 33.03M |
| 2026-08-12 | CNY 7.81 | -0.76% | CNY 7.89 | CNY 7.96 | CNY 7.75 | 17.55M |
| 2026-08-11 | CNY 7.87 | -0.88% | CNY 7.92 | CNY 7.98 | CNY 7.84 | 20.16M |
| 2026-08-10 | CNY 7.94 | +1.53% | CNY 7.82 | CNY 8.01 | CNY 7.76 | 27.12M |
| 2026-08-07 | CNY 7.82 | +0.64% | CNY 7.77 | CNY 7.84 | CNY 7.71 | 19.52M |
| 2026-08-06 | CNY 7.77 | -1.77% | CNY 7.87 | CNY 7.89 | CNY 7.70 | 24.45M |
| 2026-08-05 | CNY 7.91 | +0.13% | CNY 7.94 | CNY 7.95 | CNY 7.82 | 21.57M |
| 2026-08-04 | CNY 7.90 | -0.13% | CNY 7.96 | CNY 8.04 | CNY 7.86 | 24.78M |
| 2026-08-03 | CNY 7.91 | +1.41% | CNY 7.81 | CNY 7.98 | CNY 7.81 | 26.04M |
| 2026-07-31 | CNY 7.80 | +0.26% | CNY 7.67 | CNY 7.88 | CNY 7.65 | 28.90M |
| 2026-07-30 | CNY 7.78 | -0.38% | CNY 7.83 | CNY 8.02 | CNY 7.70 | 29.98M |
| 2026-07-29 | CNY 7.81 | +2.23% | CNY 7.79 | CNY 7.85 | CNY 7.55 | 31.54M |
| 2026-07-28 | CNY 7.64 | -0.78% | CNY 7.70 | CNY 7.71 | CNY 7.57 | 19.67M |
| 2026-07-27 | CNY 7.70 | +2.94% | CNY 7.41 | CNY 7.72 | CNY 7.41 | 26.77M |
| 2026-07-24 | CNY 7.48 | -6.50% | CNY 7.93 | CNY 7.98 | CNY 7.48 | 42.20M |
| 2026-07-23 | CNY 8.00 | +0.88% | CNY 7.80 | CNY 8.12 | CNY 7.74 | 46.12M |
| 2026-07-22 | CNY 7.93 | +1.15% | CNY 7.71 | CNY 7.95 | CNY 7.68 | 46.56M |
| 2026-07-21 | CNY 7.84 | -0.88% | CNY 7.84 | CNY 7.95 | CNY 7.60 | 49.31M |
| 2026-07-20 | CNY 7.91 | +6.75% | CNY 7.36 | CNY 7.96 | CNY 7.33 | 57.68M |
| 2026-07-17 | CNY 7.41 | +2.49% | CNY 7.22 | CNY 7.58 | CNY 7.19 | 43.53M |
| 2026-07-16 | CNY 7.23 | -1.63% | CNY 7.29 | CNY 7.42 | CNY 7.18 | 19.93M |
| 2026-07-15 | CNY 7.35 | +2.65% | CNY 7.16 | CNY 7.39 | CNY 7.11 | 25.39M |
| 2026-07-14 | CNY 7.16 | +0.85% | CNY 7.05 | CNY 7.18 | CNY 7.04 | 20.08M |
| 2026-07-13 | CNY 7.10 | -2.47% | CNY 7.29 | CNY 7.32 | CNY 7.06 | 26.23M |
| 2026-07-10 | CNY 7.28 | -1.62% | CNY 7.29 | CNY 7.47 | CNY 7.22 | 30.43M |
| 2026-07-09 | CNY 7.40 | -1.07% | CNY 7.45 | CNY 7.55 | CNY 7.19 | 28.64M |
| 2026-07-08 | CNY 7.48 | -1.84% | CNY 7.53 | CNY 7.65 | CNY 7.45 | 18.06M |
| 2026-07-07 | CNY 7.62 | -4.63% | CNY 7.90 | CNY 7.91 | CNY 7.61 | 28.10M |
| 2026-07-06 | CNY 7.99 | +3.10% | CNY 7.76 | CNY 8.06 | CNY 7.56 | 48.41M |
| 2026-07-03 | CNY 7.75 | -0.90% | CNY 7.84 | CNY 7.95 | CNY 7.72 | 25.71M |
| 2026-07-02 | CNY 7.82 | -2.25% | CNY 7.89 | CNY 8.13 | CNY 7.78 | 39.00M |
| 2026-07-01 | CNY 8.00 | +5.26% | CNY 7.63 | CNY 8.20 | CNY 7.62 | 50.51M |
| 2026-06-30 | CNY 7.60 | -2.69% | CNY 7.72 | CNY 7.74 | CNY 7.54 | 31.24M |
| 2026-06-29 | CNY 7.81 | +4.27% | CNY 7.48 | CNY 7.83 | CNY 7.37 | 47.65M |
| 2026-06-26 | CNY 7.49 | -3.35% | CNY 7.75 | CNY 7.98 | CNY 7.48 | 50.64M |
| 2026-06-25 | CNY 7.75 | -2.15% | CNY 7.93 | CNY 7.95 | CNY 7.67 | 45.74M |
| 2026-06-24 | CNY 7.92 | -2.82% | CNY 8.16 | CNY 8.24 | CNY 7.88 | 52.81M |
| 2026-06-23 | CNY 8.15 | -3.32% | CNY 8.38 | CNY 8.49 | CNY 8.12 | 49.33M |
| 2026-06-22 | CNY 8.43 | -1.86% | CNY 8.47 | CNY 8.55 | CNY 8.25 | 56.41M |
| 2026-06-18 | CNY 8.59 | -6.83% | CNY 9.00 | CNY 9.15 | CNY 8.55 | 89.75M |
| 2026-06-17 | CNY 9.22 | -0.65% | CNY 9.39 | CNY 9.78 | CNY 9.12 | 105.78M |
| 2026-06-16 | CNY 9.28 | +9.95% | CNY 8.83 | CNY 9.28 | CNY 8.76 | 46.42M |
| 2026-06-15 | CNY 8.44 | +1.44% | CNY 8.33 | CNY 8.47 | CNY 8.28 | 36.27M |
| 2026-06-12 | CNY 8.32 | +0.97% | CNY 8.30 | CNY 8.48 | CNY 8.25 | 38.28M |
| 2026-06-11 | CNY 8.24 | -0.12% | CNY 8.21 | CNY 8.41 | CNY 8.19 | 31.66M |
| 2026-06-10 | CNY 8.25 | -7.30% | CNY 8.78 | CNY 8.78 | CNY 8.18 | 56.89M |
| 2026-06-09 | CNY 8.90 | +2.18% | CNY 8.80 | CNY 8.94 | CNY 8.40 | 55.65M |
| 2026-06-08 | CNY 8.71 | -5.33% | CNY 8.83 | CNY 9.26 | CNY 8.70 | 61.26M |
| 2026-06-05 | CNY 9.20 | -5.93% | CNY 9.79 | CNY 10.07 | CNY 9.17 | 78.96M |
| 2026-06-04 | CNY 9.78 | -6.41% | CNY 10.17 | CNY 10.36 | CNY 9.77 | 101.10M |
| 2026-06-03 | CNY 10.45 | +3.67% | CNY 9.74 | CNY 10.91 | CNY 9.70 | 144.38M |
| 2026-06-02 | CNY 10.08 | +4.67% | CNY 9.55 | CNY 10.10 | CNY 9.26 | 117.09M |
| 2026-06-01 | CNY 9.63 | -2.13% | CNY 9.88 | CNY 9.94 | CNY 9.18 | 109.03M |
| 2026-05-29 | CNY 9.84 | +1.65% | CNY 9.67 | CNY 10.16 | CNY 9.45 | 170.85M |
| 2026-05-28 | CNY 9.68 | +10.00% | CNY 9.00 | CNY 9.68 | CNY 9.00 | 155.17M |
| 2026-05-27 | CNY 8.80 | -0.11% | CNY 8.76 | CNY 9.03 | CNY 8.65 | 64.73M |
| 2026-05-26 | CNY 8.81 | -2.22% | CNY 8.89 | CNY 8.93 | CNY 8.55 | 59.02M |