GCL Energy Technology Co.,Ltd. Class A 002015
SZSE · China · Utilities
CNY 14.58+0.03 (+0.21%)
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 14.58 | +0.21% | CNY 14.71 | CNY 14.83 | CNY 14.53 | 33.27M |
| 2026-09-29 | CNY 14.55 | +0.21% | CNY 14.50 | CNY 14.64 | CNY 14.44 | 26.98M |
| 2026-09-28 | CNY 14.52 | -2.94% | CNY 14.95 | CNY 14.95 | CNY 14.46 | 36.60M |
| 2026-09-24 | CNY 14.96 | -2.03% | CNY 15.26 | CNY 15.30 | CNY 14.90 | 42.37M |
| 2026-09-23 | CNY 15.27 | -4.92% | CNY 15.98 | CNY 15.98 | CNY 15.27 | 68.87M |
| 2026-09-22 | CNY 16.06 | -0.31% | CNY 16.04 | CNY 16.22 | CNY 15.98 | 47.70M |
| 2026-09-21 | CNY 16.11 | +1.19% | CNY 15.88 | CNY 16.14 | CNY 15.83 | 56.21M |
| 2026-09-18 | CNY 15.92 | -1.06% | CNY 16.20 | CNY 16.28 | CNY 15.84 | 75.07M |
| 2026-09-17 | CNY 16.09 | -4.45% | CNY 16.62 | CNY 16.70 | CNY 16.07 | 92.91M |
| 2026-09-16 | CNY 16.84 | -1.81% | CNY 16.81 | CNY 17.20 | CNY 16.62 | 98.59M |
| 2026-09-15 | CNY 17.15 | +1.48% | CNY 16.88 | CNY 17.45 | CNY 16.31 | 124.08M |
| 2026-09-14 | CNY 16.90 | +2.74% | CNY 16.35 | CNY 17.28 | CNY 16.30 | 107.10M |
| 2026-09-11 | CNY 16.45 | -4.25% | CNY 16.84 | CNY 17.14 | CNY 16.35 | 99.21M |
| 2026-09-10 | CNY 17.18 | +4.56% | CNY 16.45 | CNY 17.25 | CNY 16.08 | 142.53M |
| 2026-09-09 | CNY 16.43 | -2.90% | CNY 16.83 | CNY 16.84 | CNY 16.34 | 91.05M |
| 2026-09-08 | CNY 16.92 | -1.57% | CNY 17.00 | CNY 17.49 | CNY 16.81 | 94.09M |
| 2026-09-07 | CNY 17.19 | +0.12% | CNY 17.20 | CNY 17.35 | CNY 16.61 | 113.81M |
| 2026-09-04 | CNY 17.17 | +0.59% | CNY 17.09 | CNY 17.86 | CNY 16.97 | 150.93M |
| 2026-09-03 | CNY 17.07 | +0.12% | CNY 17.35 | CNY 17.58 | CNY 16.85 | 123.16M |
| 2026-09-02 | CNY 17.05 | -2.12% | CNY 17.42 | CNY 17.74 | CNY 16.95 | 190.69M |
| 2026-09-01 | CNY 17.42 | +9.97% | CNY 15.84 | CNY 17.42 | CNY 15.71 | 140.34M |
| 2026-08-31 | CNY 15.84 | -1.06% | CNY 15.74 | CNY 15.90 | CNY 15.50 | 82.96M |
| 2026-08-28 | CNY 16.01 | -4.25% | CNY 16.65 | CNY 16.88 | CNY 15.98 | 126.10M |
| 2026-08-27 | CNY 16.72 | -2.45% | CNY 16.45 | CNY 17.00 | CNY 16.18 | 161.91M |
| 2026-08-26 | CNY 17.14 | +7.93% | CNY 15.77 | CNY 17.40 | CNY 15.41 | 213.03M |
| 2026-08-25 | CNY 15.88 | +1.99% | CNY 15.85 | CNY 17.12 | CNY 15.74 | 194.82M |
| 2026-08-24 | CNY 15.57 | +10.04% | CNY 15.57 | CNY 15.57 | CNY 15.57 | 31.74M |
| 2026-08-21 | CNY 14.15 | +0.86% | CNY 13.91 | CNY 14.23 | CNY 13.76 | 31.26M |
| 2026-08-20 | CNY 14.03 | +0.07% | CNY 14.16 | CNY 14.26 | CNY 13.91 | 31.48M |
| 2026-08-19 | CNY 14.02 | -5.33% | CNY 14.51 | CNY 14.67 | CNY 13.91 | 57.85M |
| 2026-08-18 | CNY 14.81 | -2.82% | CNY 15.22 | CNY 15.36 | CNY 14.77 | 55.68M |
| 2026-08-17 | CNY 15.24 | -1.30% | CNY 15.21 | CNY 15.36 | CNY 14.75 | 82.28M |
| 2026-08-14 | CNY 15.44 | -6.08% | CNY 16.26 | CNY 16.26 | CNY 15.40 | 104.74M |
| 2026-08-13 | CNY 16.44 | +6.89% | CNY 15.50 | CNY 16.52 | CNY 15.48 | 157.59M |
| 2026-08-12 | CNY 15.38 | 0.00% | CNY 15.32 | CNY 15.58 | CNY 15.20 | 38.41M |
| 2026-08-11 | CNY 15.38 | -1.47% | CNY 15.50 | CNY 15.75 | CNY 15.36 | 43.43M |
| 2026-08-10 | CNY 15.61 | -1.20% | CNY 15.93 | CNY 15.95 | CNY 15.45 | 52.96M |
| 2026-08-07 | CNY 15.80 | +0.32% | CNY 15.68 | CNY 15.85 | CNY 15.40 | 58.47M |
| 2026-08-06 | CNY 15.75 | -2.30% | CNY 15.88 | CNY 15.99 | CNY 15.54 | 73.63M |
| 2026-08-05 | CNY 16.12 | +0.12% | CNY 15.91 | CNY 16.28 | CNY 15.85 | 95.26M |
| 2026-08-04 | CNY 16.10 | +2.81% | CNY 15.80 | CNY 16.22 | CNY 15.62 | 98.75M |
| 2026-08-03 | CNY 15.66 | +3.85% | CNY 15.49 | CNY 15.83 | CNY 15.20 | 103.91M |
| 2026-07-31 | CNY 15.08 | +9.99% | CNY 13.90 | CNY 15.08 | CNY 13.90 | 98.62M |
| 2026-07-30 | CNY 13.71 | -3.25% | CNY 14.06 | CNY 14.39 | CNY 13.66 | 50.82M |
| 2026-07-29 | CNY 14.17 | +0.64% | CNY 14.05 | CNY 14.35 | CNY 13.53 | 63.65M |
| 2026-07-28 | CNY 14.08 | -4.35% | CNY 14.35 | CNY 14.53 | CNY 14.03 | 56.69M |
| 2026-07-27 | CNY 14.72 | +1.52% | CNY 14.20 | CNY 14.85 | CNY 13.89 | 74.92M |
| 2026-07-24 | CNY 14.50 | -9.99% | CNY 15.56 | CNY 15.77 | CNY 14.50 | 115.84M |
| 2026-07-23 | CNY 16.11 | +4.61% | CNY 15.40 | CNY 16.89 | CNY 14.90 | 159.65M |
| 2026-07-22 | CNY 15.40 | +6.43% | CNY 14.24 | CNY 15.58 | CNY 14.14 | 131.83M |
| 2026-07-21 | CNY 14.47 | +3.28% | CNY 13.97 | CNY 14.55 | CNY 13.25 | 111.86M |
| 2026-07-20 | CNY 14.01 | +7.19% | CNY 13.30 | CNY 14.18 | CNY 13.21 | 97.90M |
| 2026-07-17 | CNY 13.07 | -3.68% | CNY 13.50 | CNY 13.86 | CNY 12.97 | 63.66M |
| 2026-07-16 | CNY 13.57 | -3.00% | CNY 14.03 | CNY 14.11 | CNY 13.48 | 41.27M |
| 2026-07-15 | CNY 13.99 | -1.34% | CNY 14.16 | CNY 14.30 | CNY 13.86 | 32.86M |
| 2026-07-14 | CNY 14.18 | +0.93% | CNY 14.05 | CNY 14.47 | CNY 13.77 | 40.20M |
| 2026-07-13 | CNY 14.05 | -5.58% | CNY 14.83 | CNY 14.97 | CNY 14.01 | 53.00M |
| 2026-07-10 | CNY 14.88 | +3.62% | CNY 14.54 | CNY 15.35 | CNY 14.41 | 74.35M |
| 2026-07-09 | CNY 14.36 | +1.99% | CNY 14.20 | CNY 14.55 | CNY 13.70 | 63.46M |
| 2026-07-08 | CNY 14.08 | -6.63% | CNY 14.98 | CNY 14.98 | CNY 14.07 | 67.37M |
| 2026-07-07 | CNY 15.08 | +0.07% | CNY 14.90 | CNY 15.60 | CNY 14.61 | 81.36M |
| 2026-07-06 | CNY 15.07 | -2.96% | CNY 15.65 | CNY 15.69 | CNY 14.97 | 54.75M |
| 2026-07-03 | CNY 15.53 | -1.27% | CNY 15.53 | CNY 15.85 | CNY 15.45 | 52.12M |
| 2026-07-02 | CNY 15.73 | -6.37% | CNY 16.55 | CNY 16.72 | CNY 15.68 | 84.36M |
| 2026-07-01 | CNY 16.80 | +2.94% | CNY 16.32 | CNY 16.98 | CNY 15.86 | 89.78M |
| 2026-06-30 | CNY 16.32 | +0.12% | CNY 16.10 | CNY 16.53 | CNY 15.68 | 72.51M |
| 2026-06-29 | CNY 16.30 | -7.49% | CNY 17.02 | CNY 17.28 | CNY 16.10 | 115.19M |
| 2026-06-26 | CNY 17.62 | +0.74% | CNY 17.82 | CNY 18.65 | CNY 17.33 | 127.30M |
| 2026-06-25 | CNY 17.49 | -3.21% | CNY 17.50 | CNY 18.25 | CNY 17.25 | 107.02M |
| 2026-06-24 | CNY 18.07 | +5.43% | CNY 18.01 | CNY 18.85 | CNY 17.73 | 147.14M |
| 2026-06-23 | CNY 17.14 | -5.41% | CNY 18.00 | CNY 18.00 | CNY 17.02 | 78.03M |
| 2026-06-22 | CNY 18.12 | -2.74% | CNY 18.47 | CNY 18.56 | CNY 17.64 | 95.17M |
| 2026-06-18 | CNY 18.63 | -1.69% | CNY 18.65 | CNY 19.00 | CNY 18.46 | 78.16M |
| 2026-06-17 | CNY 18.95 | +0.11% | CNY 18.99 | CNY 19.42 | CNY 18.59 | 93.07M |
| 2026-06-16 | CNY 18.93 | +3.67% | CNY 18.36 | CNY 19.45 | CNY 17.85 | 101.46M |
| 2026-06-15 | CNY 18.26 | +6.72% | CNY 17.38 | CNY 18.40 | CNY 17.11 | 98.69M |
| 2026-06-12 | CNY 17.11 | -3.50% | CNY 18.00 | CNY 18.23 | CNY 17.06 | 97.89M |
| 2026-06-11 | CNY 17.73 | -4.06% | CNY 17.93 | CNY 18.24 | CNY 17.55 | 96.04M |
| 2026-06-10 | CNY 18.48 | -9.99% | CNY 19.85 | CNY 19.85 | CNY 18.48 | 115.93M |
| 2026-06-09 | CNY 20.53 | +2.19% | CNY 20.06 | CNY 20.70 | CNY 18.96 | 132.18M |
| 2026-06-08 | CNY 20.09 | -9.99% | CNY 21.27 | CNY 22.20 | CNY 20.09 | 125.91M |
| 2026-06-05 | CNY 22.32 | -7.46% | CNY 23.98 | CNY 24.44 | CNY 22.29 | 149.55M |
| 2026-06-04 | CNY 24.12 | -1.03% | CNY 23.81 | CNY 25.24 | CNY 23.68 | 166.44M |
| 2026-06-03 | CNY 24.37 | +4.59% | CNY 22.80 | CNY 25.57 | CNY 22.50 | 217.22M |
| 2026-06-02 | CNY 23.30 | +2.96% | CNY 21.99 | CNY 23.76 | CNY 21.14 | 156.54M |
| 2026-06-01 | CNY 22.63 | -3.21% | CNY 24.09 | CNY 24.09 | CNY 21.04 | 157.23M |
| 2026-05-29 | CNY 23.38 | +1.65% | CNY 23.09 | CNY 23.86 | CNY 22.40 | 192.47M |
| 2026-05-28 | CNY 23.00 | +5.99% | CNY 22.10 | CNY 23.00 | CNY 21.88 | 181.24M |
| 2026-05-27 | CNY 21.70 | +0.79% | CNY 21.11 | CNY 22.49 | CNY 20.91 | 144.13M |
| 2026-05-26 | CNY 21.53 | -3.84% | CNY 22.13 | CNY 22.15 | CNY 21.16 | 112.25M |