GD Power Development Co., Ltd Class A 600795
SSE · China · Utilities
CNY 5.34-0.02 (-0.37%)
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 5.34 | -0.37% | CNY 5.35 | CNY 5.40 | CNY 5.31 | 95.28M |
| 2026-09-29 | CNY 5.36 | -0.74% | CNY 5.37 | CNY 5.41 | CNY 5.31 | 108.06M |
| 2026-09-28 | CNY 5.40 | +3.05% | CNY 5.25 | CNY 5.42 | CNY 5.23 | 173.00M |
| 2026-09-24 | CNY 5.24 | +2.34% | CNY 5.11 | CNY 5.26 | CNY 5.09 | 115.28M |
| 2026-09-23 | CNY 5.12 | -1.35% | CNY 5.18 | CNY 5.19 | CNY 5.11 | 107.76M |
| 2026-09-22 | CNY 5.19 | -1.14% | CNY 5.26 | CNY 5.26 | CNY 5.18 | 70.70M |
| 2026-09-21 | CNY 5.25 | -0.19% | CNY 5.24 | CNY 5.31 | CNY 5.17 | 113.21M |
| 2026-09-18 | CNY 5.26 | 0.00% | CNY 5.26 | CNY 5.35 | CNY 5.23 | 103.30M |
| 2026-09-17 | CNY 5.26 | -1.13% | CNY 5.30 | CNY 5.32 | CNY 5.24 | 93.89M |
| 2026-09-16 | CNY 5.32 | -0.19% | CNY 5.31 | CNY 5.37 | CNY 5.27 | 100.77M |
| 2026-09-15 | CNY 5.33 | +0.38% | CNY 5.29 | CNY 5.35 | CNY 5.25 | 85.89M |
| 2026-09-14 | CNY 5.31 | -0.19% | CNY 5.30 | CNY 5.38 | CNY 5.28 | 86.50M |
| 2026-09-11 | CNY 5.32 | +0.95% | CNY 5.26 | CNY 5.33 | CNY 5.18 | 110.19M |
| 2026-09-10 | CNY 5.27 | -0.75% | CNY 5.31 | CNY 5.33 | CNY 5.25 | 79.44M |
| 2026-09-09 | CNY 5.31 | +0.95% | CNY 5.26 | CNY 5.33 | CNY 5.23 | 81.74M |
| 2026-09-08 | CNY 5.26 | -0.38% | CNY 5.28 | CNY 5.32 | CNY 5.21 | 82.43M |
| 2026-09-07 | CNY 5.28 | -1.68% | CNY 5.37 | CNY 5.39 | CNY 5.25 | 114.54M |
| 2026-09-04 | CNY 5.37 | -0.56% | CNY 5.40 | CNY 5.45 | CNY 5.35 | 111.51M |
| 2026-09-03 | CNY 5.40 | 0.00% | CNY 5.37 | CNY 5.48 | CNY 5.35 | 150.78M |
| 2026-09-02 | CNY 5.40 | +3.25% | CNY 5.24 | CNY 5.40 | CNY 5.23 | 211.24M |
| 2026-09-01 | CNY 5.23 | +0.97% | CNY 5.18 | CNY 5.25 | CNY 5.16 | 83.49M |
| 2026-08-31 | CNY 5.18 | -0.19% | CNY 5.19 | CNY 5.22 | CNY 5.15 | 79.81M |
| 2026-08-28 | CNY 5.19 | -0.76% | CNY 5.23 | CNY 5.23 | CNY 5.17 | 62.34M |
| 2026-08-27 | CNY 5.23 | 0.00% | CNY 5.22 | CNY 5.25 | CNY 5.15 | 106.82M |
| 2026-08-26 | CNY 5.23 | +1.75% | CNY 5.13 | CNY 5.25 | CNY 5.10 | 134.18M |
| 2026-08-25 | CNY 5.14 | -0.39% | CNY 5.16 | CNY 5.17 | CNY 5.09 | 123.29M |
| 2026-08-24 | CNY 5.16 | +0.98% | CNY 5.14 | CNY 5.20 | CNY 5.12 | 115.16M |
| 2026-08-21 | CNY 5.11 | -0.97% | CNY 5.17 | CNY 5.18 | CNY 5.10 | 119.94M |
| 2026-08-20 | CNY 5.16 | +0.58% | CNY 5.19 | CNY 5.30 | CNY 5.13 | 189.82M |
| 2026-08-19 | CNY 5.13 | +1.99% | CNY 5.03 | CNY 5.15 | CNY 5.01 | 244.55M |
| 2026-08-18 | CNY 5.03 | +0.60% | CNY 4.96 | CNY 5.04 | CNY 4.89 | 189.35M |
| 2026-08-17 | CNY 5.00 | -1.19% | CNY 5.06 | CNY 5.07 | CNY 4.99 | 97.12M |
| 2026-08-14 | CNY 5.06 | -0.20% | CNY 5.06 | CNY 5.09 | CNY 4.99 | 101.46M |
| 2026-08-13 | CNY 5.07 | +0.60% | CNY 5.04 | CNY 5.08 | CNY 5.01 | 99.76M |
| 2026-08-12 | CNY 5.04 | -0.40% | CNY 5.06 | CNY 5.08 | CNY 4.99 | 86.91M |
| 2026-08-11 | CNY 5.06 | +0.80% | CNY 5.03 | CNY 5.10 | CNY 5.02 | 99.94M |
| 2026-08-10 | CNY 5.02 | +0.80% | CNY 4.98 | CNY 5.04 | CNY 4.97 | 87.64M |
| 2026-08-07 | CNY 4.98 | -0.80% | CNY 5.00 | CNY 5.02 | CNY 4.96 | 96.86M |
| 2026-08-06 | CNY 5.02 | +0.40% | CNY 4.98 | CNY 5.03 | CNY 4.95 | 100.48M |
| 2026-08-05 | CNY 5.00 | -0.99% | CNY 5.04 | CNY 5.05 | CNY 4.97 | 110.05M |
| 2026-08-04 | CNY 5.05 | -1.17% | CNY 5.12 | CNY 5.15 | CNY 5.03 | 118.32M |
| 2026-08-03 | CNY 5.11 | +0.59% | CNY 5.08 | CNY 5.14 | CNY 5.05 | 116.80M |
| 2026-07-31 | CNY 5.08 | +1.20% | CNY 4.98 | CNY 5.08 | CNY 4.95 | 159.15M |
| 2026-07-30 | CNY 5.02 | +1.01% | CNY 4.98 | CNY 5.04 | CNY 4.97 | 154.26M |
| 2026-07-29 | CNY 4.97 | +2.47% | CNY 4.84 | CNY 4.99 | CNY 4.83 | 176.42M |
| 2026-07-28 | CNY 4.85 | -0.82% | CNY 4.89 | CNY 4.89 | CNY 4.81 | 112.01M |
| 2026-07-27 | CNY 4.89 | -0.81% | CNY 4.90 | CNY 4.95 | CNY 4.86 | 135.03M |
| 2026-07-24 | CNY 4.93 | -2.18% | CNY 5.01 | CNY 5.05 | CNY 4.92 | 151.50M |
| 2026-07-23 | CNY 5.04 | +2.86% | CNY 4.94 | CNY 5.05 | CNY 4.92 | 247.23M |
| 2026-07-22 | CNY 4.90 | +1.03% | CNY 4.83 | CNY 4.90 | CNY 4.81 | 164.05M |
| 2026-07-21 | CNY 4.85 | -0.61% | CNY 4.88 | CNY 4.93 | CNY 4.80 | 193.77M |
| 2026-07-20 | CNY 4.88 | +2.74% | CNY 4.75 | CNY 4.90 | CNY 4.72 | 232.73M |
| 2026-07-17 | CNY 4.75 | +1.71% | CNY 4.66 | CNY 4.80 | CNY 4.66 | 216.79M |
| 2026-07-16 | CNY 4.67 | -1.48% | CNY 4.73 | CNY 4.75 | CNY 4.65 | 107.56M |
| 2026-07-15 | CNY 4.74 | -0.42% | CNY 4.72 | CNY 4.75 | CNY 4.69 | 102.14M |
| 2026-07-14 | CNY 4.76 | +1.93% | CNY 4.66 | CNY 4.76 | CNY 4.65 | 118.26M |
| 2026-07-13 | CNY 4.67 | -1.89% | CNY 4.63 | CNY 4.68 | CNY 4.62 | 113.08M |
| 2026-07-10 | CNY 4.76 | +0.63% | CNY 4.72 | CNY 4.78 | CNY 4.66 | 159.06M |
| 2026-07-09 | CNY 4.73 | +0.42% | CNY 4.71 | CNY 4.74 | CNY 4.67 | 107.93M |
| 2026-07-08 | CNY 4.71 | +1.07% | CNY 4.67 | CNY 4.73 | CNY 4.65 | 100.05M |
| 2026-07-07 | CNY 4.66 | -1.69% | CNY 4.73 | CNY 4.74 | CNY 4.65 | 83.31M |
| 2026-07-06 | CNY 4.74 | +0.42% | CNY 4.72 | CNY 4.74 | CNY 4.67 | 89.67M |
| 2026-07-03 | CNY 4.72 | +0.43% | CNY 4.70 | CNY 4.78 | CNY 4.68 | 134.26M |
| 2026-07-02 | CNY 4.70 | +0.86% | CNY 4.65 | CNY 4.73 | CNY 4.62 | 150.27M |
| 2026-07-01 | CNY 4.66 | -0.21% | CNY 4.65 | CNY 4.70 | CNY 4.61 | 111.84M |
| 2026-06-30 | CNY 4.67 | -2.10% | CNY 4.74 | CNY 4.77 | CNY 4.63 | 117.82M |
| 2026-06-29 | CNY 4.77 | +1.71% | CNY 4.66 | CNY 4.78 | CNY 4.59 | 148.22M |
| 2026-06-26 | CNY 4.69 | +0.64% | CNY 4.67 | CNY 4.74 | CNY 4.64 | 114.48M |
| 2026-06-25 | CNY 4.66 | -1.06% | CNY 4.69 | CNY 4.72 | CNY 4.64 | 133.25M |
| 2026-06-24 | CNY 4.71 | -2.08% | CNY 4.79 | CNY 4.82 | CNY 4.71 | 123.86M |
| 2026-06-23 | CNY 4.81 | +1.05% | CNY 4.76 | CNY 4.85 | CNY 4.73 | 166.14M |
| 2026-06-22 | CNY 4.76 | +0.42% | CNY 4.73 | CNY 4.78 | CNY 4.62 | 194.38M |
| 2026-06-18 | CNY 4.74 | -4.05% | CNY 4.93 | CNY 4.94 | CNY 4.74 | 281.21M |
| 2026-06-17 | CNY 4.94 | -0.40% | CNY 4.96 | CNY 4.98 | CNY 4.91 | 144.77M |
| 2026-06-16 | CNY 4.96 | -1.39% | CNY 5.01 | CNY 5.04 | CNY 4.95 | 163.05M |
| 2026-06-15 | CNY 5.03 | +0.40% | CNY 5.02 | CNY 5.06 | CNY 4.99 | 165.99M |
| 2026-06-12 | CNY 5.01 | +0.40% | CNY 4.97 | CNY 5.05 | CNY 4.93 | 202.45M |
| 2026-06-11 | CNY 4.99 | +1.42% | CNY 4.90 | CNY 5.00 | CNY 4.87 | 177.60M |
| 2026-06-10 | CNY 4.92 | -1.40% | CNY 4.96 | CNY 4.97 | CNY 4.89 | 158.60M |
| 2026-06-09 | CNY 4.99 | -0.20% | CNY 4.99 | CNY 5.00 | CNY 4.90 | 181.84M |
| 2026-06-08 | CNY 5.00 | -1.38% | CNY 5.02 | CNY 5.10 | CNY 4.97 | 223.38M |
| 2026-06-05 | CNY 5.07 | -1.74% | CNY 5.17 | CNY 5.23 | CNY 5.05 | 271.96M |
| 2026-06-04 | CNY 5.16 | -1.34% | CNY 5.19 | CNY 5.24 | CNY 5.14 | 230.63M |
| 2026-06-03 | CNY 5.23 | -1.69% | CNY 5.26 | CNY 5.28 | CNY 5.11 | 404.56M |
| 2026-06-02 | CNY 5.32 | +1.33% | CNY 5.23 | CNY 5.37 | CNY 5.15 | 434.04M |
| 2026-06-01 | CNY 5.25 | +1.94% | CNY 5.20 | CNY 5.33 | CNY 5.09 | 578.98M |
| 2026-05-29 | CNY 5.15 | +3.00% | CNY 5.03 | CNY 5.17 | CNY 5.00 | 512.83M |
| 2026-05-28 | CNY 5.00 | +0.81% | CNY 4.96 | CNY 5.13 | CNY 4.95 | 405.66M |
| 2026-05-27 | CNY 4.96 | +0.20% | CNY 4.93 | CNY 4.97 | CNY 4.87 | 241.01M |
| 2026-05-26 | CNY 4.95 | -0.40% | CNY 4.97 | CNY 4.98 | CNY 4.91 | 198.16M |