Grand Sunergy Tech Co., Ltd. Class A 603778
SSE · China · Commercial Services
CNY 8.02-0.01 (-0.12%)
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 8.02 | -0.12% | CNY 8.13 | CNY 8.40 | CNY 7.92 | 45.18M |
| 2026-09-29 | CNY 8.03 | -0.86% | CNY 8.10 | CNY 8.39 | CNY 8.02 | 34.44M |
| 2026-09-28 | CNY 8.10 | -3.11% | CNY 8.31 | CNY 8.44 | CNY 8.00 | 35.99M |
| 2026-09-24 | CNY 8.36 | -2.79% | CNY 8.50 | CNY 8.60 | CNY 8.31 | 49.35M |
| 2026-09-23 | CNY 8.60 | -8.51% | CNY 9.37 | CNY 9.40 | CNY 8.52 | 101.16M |
| 2026-09-22 | CNY 9.40 | +1.95% | CNY 9.30 | CNY 10.13 | CNY 9.18 | 116.79M |
| 2026-09-21 | CNY 9.22 | +1.32% | CNY 9.01 | CNY 9.29 | CNY 9.00 | 54.40M |
| 2026-09-18 | CNY 9.10 | +2.48% | CNY 8.96 | CNY 9.59 | CNY 8.90 | 68.40M |
| 2026-09-17 | CNY 8.88 | -4.21% | CNY 9.14 | CNY 9.20 | CNY 8.86 | 42.41M |
| 2026-09-16 | CNY 9.27 | +1.20% | CNY 9.10 | CNY 9.40 | CNY 8.96 | 40.78M |
| 2026-09-15 | CNY 9.16 | -5.86% | CNY 9.69 | CNY 9.80 | CNY 9.15 | 45.49M |
| 2026-09-14 | CNY 9.73 | -2.51% | CNY 9.96 | CNY 10.06 | CNY 9.70 | 42.13M |
| 2026-09-11 | CNY 9.98 | -4.22% | CNY 10.38 | CNY 10.38 | CNY 9.70 | 56.64M |
| 2026-09-10 | CNY 10.42 | -0.86% | CNY 10.41 | CNY 10.74 | CNY 10.22 | 51.01M |
| 2026-09-09 | CNY 10.51 | -1.59% | CNY 10.70 | CNY 10.77 | CNY 10.48 | 51.89M |
| 2026-09-08 | CNY 10.68 | +1.71% | CNY 10.49 | CNY 10.99 | CNY 10.42 | 77.45M |
| 2026-09-07 | CNY 10.50 | -2.69% | CNY 10.77 | CNY 10.93 | CNY 10.43 | 72.30M |
| 2026-09-04 | CNY 10.79 | +2.66% | CNY 10.63 | CNY 11.42 | CNY 10.44 | 114.66M |
| 2026-09-03 | CNY 10.51 | -2.23% | CNY 10.96 | CNY 11.14 | CNY 10.47 | 120.56M |
| 2026-09-02 | CNY 10.75 | +10.03% | CNY 9.70 | CNY 10.75 | CNY 9.58 | 80.71M |
| 2026-09-01 | CNY 9.77 | -0.31% | CNY 9.78 | CNY 10.05 | CNY 9.69 | 58.66M |
| 2026-08-31 | CNY 9.80 | -5.41% | CNY 10.18 | CNY 10.26 | CNY 9.58 | 90.80M |
| 2026-08-28 | CNY 10.36 | +9.98% | CNY 9.42 | CNY 10.36 | CNY 9.38 | 46.01M |
| 2026-08-27 | CNY 9.42 | +0.75% | CNY 9.33 | CNY 9.44 | CNY 9.21 | 21.15M |
| 2026-08-26 | CNY 9.35 | -0.43% | CNY 9.44 | CNY 9.64 | CNY 9.25 | 19.72M |
| 2026-08-25 | CNY 9.39 | +1.29% | CNY 9.19 | CNY 9.45 | CNY 9.01 | 21.53M |
| 2026-08-24 | CNY 9.27 | -1.49% | CNY 9.40 | CNY 9.52 | CNY 9.07 | 27.91M |
| 2026-08-21 | CNY 9.41 | +0.64% | CNY 9.28 | CNY 9.50 | CNY 9.05 | 24.96M |
| 2026-08-20 | CNY 9.35 | -1.58% | CNY 9.57 | CNY 9.62 | CNY 9.28 | 28.44M |
| 2026-08-19 | CNY 9.50 | -8.48% | CNY 10.36 | CNY 10.38 | CNY 9.46 | 39.57M |
| 2026-08-18 | CNY 10.38 | -2.44% | CNY 10.80 | CNY 10.83 | CNY 10.27 | 30.14M |
| 2026-08-17 | CNY 10.64 | +2.01% | CNY 10.63 | CNY 10.76 | CNY 10.37 | 31.32M |
| 2026-08-14 | CNY 10.43 | -2.25% | CNY 10.66 | CNY 10.83 | CNY 10.20 | 41.10M |
| 2026-08-13 | CNY 10.67 | -4.13% | CNY 11.00 | CNY 11.25 | CNY 10.65 | 47.09M |
| 2026-08-12 | CNY 11.13 | +2.77% | CNY 10.90 | CNY 11.16 | CNY 10.82 | 38.72M |
| 2026-08-11 | CNY 10.83 | -0.82% | CNY 10.72 | CNY 10.95 | CNY 10.70 | 30.73M |
| 2026-08-10 | CNY 10.92 | +1.87% | CNY 10.72 | CNY 10.93 | CNY 10.60 | 42.56M |
| 2026-08-07 | CNY 10.72 | -0.83% | CNY 10.88 | CNY 10.97 | CNY 10.56 | 52.83M |
| 2026-08-06 | CNY 10.81 | +1.60% | CNY 10.65 | CNY 10.88 | CNY 10.57 | 71.99M |
| 2026-08-05 | CNY 10.64 | +2.50% | CNY 10.37 | CNY 10.69 | CNY 10.30 | 86.42M |
| 2026-08-04 | CNY 10.38 | +4.43% | CNY 10.20 | CNY 10.50 | CNY 9.88 | 113.42M |
| 2026-08-03 | CNY 9.94 | +9.96% | CNY 9.12 | CNY 9.94 | CNY 9.01 | 47.53M |
| 2026-07-31 | CNY 9.04 | +6.35% | CNY 8.64 | CNY 9.35 | CNY 8.64 | 80.26M |
| 2026-07-30 | CNY 8.50 | -4.39% | CNY 8.78 | CNY 9.29 | CNY 8.49 | 53.05M |
| 2026-07-29 | CNY 8.89 | -1.44% | CNY 8.98 | CNY 9.14 | CNY 8.61 | 59.29M |
| 2026-07-28 | CNY 9.02 | +0.56% | CNY 8.92 | CNY 9.76 | CNY 8.92 | 79.14M |
| 2026-07-27 | CNY 8.97 | +6.03% | CNY 8.44 | CNY 8.98 | CNY 8.33 | 45.07M |
| 2026-07-24 | CNY 8.46 | -4.30% | CNY 8.59 | CNY 8.95 | CNY 8.45 | 41.40M |
| 2026-07-23 | CNY 8.84 | +4.62% | CNY 8.36 | CNY 9.07 | CNY 8.36 | 58.39M |
| 2026-07-22 | CNY 8.45 | -1.40% | CNY 8.32 | CNY 8.68 | CNY 8.32 | 52.01M |
| 2026-07-21 | CNY 8.57 | +2.02% | CNY 8.42 | CNY 8.60 | CNY 7.56 | 90.92M |
| 2026-07-20 | CNY 8.40 | -5.08% | CNY 8.95 | CNY 9.74 | CNY 8.21 | 110.57M |
| 2026-07-17 | CNY 8.85 | -9.69% | CNY 9.80 | CNY 9.80 | CNY 8.82 | 60.53M |
| 2026-07-16 | CNY 9.80 | -0.31% | CNY 9.59 | CNY 10.11 | CNY 9.54 | 55.15M |
| 2026-07-15 | CNY 9.83 | -2.19% | CNY 10.20 | CNY 10.75 | CNY 9.78 | 58.90M |
| 2026-07-14 | CNY 10.05 | -1.37% | CNY 10.00 | CNY 10.23 | CNY 9.77 | 58.50M |
| 2026-07-13 | CNY 10.19 | -9.98% | CNY 11.10 | CNY 11.30 | CNY 10.19 | 62.40M |
| 2026-07-10 | CNY 11.32 | +2.72% | CNY 11.01 | CNY 11.86 | CNY 10.82 | 94.83M |
| 2026-07-09 | CNY 11.02 | +0.92% | CNY 11.11 | CNY 11.66 | CNY 10.68 | 90.39M |
| 2026-07-08 | CNY 10.92 | -0.27% | CNY 10.41 | CNY 11.50 | CNY 10.10 | 127.91M |
| 2026-07-07 | CNY 10.95 | +4.68% | CNY 10.40 | CNY 11.30 | CNY 9.98 | 142.90M |
| 2026-07-06 | CNY 10.46 | -9.98% | CNY 11.53 | CNY 11.68 | CNY 10.46 | 71.10M |
| 2026-07-03 | CNY 11.62 | -9.85% | CNY 12.98 | CNY 13.30 | CNY 11.60 | 67.48M |
| 2026-07-02 | CNY 12.89 | +9.98% | CNY 11.77 | CNY 12.89 | CNY 11.66 | 40.96M |
| 2026-07-01 | CNY 11.72 | -4.72% | CNY 12.30 | CNY 12.38 | CNY 11.72 | 61.55M |
| 2026-06-30 | CNY 12.30 | +1.65% | CNY 12.11 | CNY 12.87 | CNY 12.11 | 54.93M |
| 2026-06-29 | CNY 12.10 | -1.87% | CNY 12.56 | CNY 12.60 | CNY 11.67 | 65.91M |
| 2026-06-26 | CNY 12.33 | -6.38% | CNY 13.30 | CNY 13.36 | CNY 12.30 | 67.33M |
| 2026-06-25 | CNY 13.17 | -2.23% | CNY 13.34 | CNY 13.68 | CNY 12.97 | 65.70M |
| 2026-06-24 | CNY 13.47 | -2.32% | CNY 14.14 | CNY 14.20 | CNY 12.88 | 91.92M |
| 2026-06-23 | CNY 13.79 | -4.83% | CNY 14.68 | CNY 15.37 | CNY 13.77 | 90.24M |
| 2026-06-22 | CNY 14.49 | -3.27% | CNY 14.32 | CNY 15.01 | CNY 14.08 | 83.73M |
| 2026-06-18 | CNY 14.98 | -9.98% | CNY 16.28 | CNY 16.34 | CNY 14.98 | 82.97M |
| 2026-06-17 | CNY 16.64 | +3.74% | CNY 15.86 | CNY 16.99 | CNY 15.50 | 87.26M |
| 2026-06-16 | CNY 16.04 | -9.99% | CNY 16.54 | CNY 16.84 | CNY 16.04 | 81.24M |
| 2026-06-15 | CNY 17.82 | -2.30% | CNY 18.60 | CNY 18.84 | CNY 17.30 | 71.94M |
| 2026-06-12 | CNY 18.24 | -7.88% | CNY 19.50 | CNY 19.70 | CNY 18.20 | 74.32M |
| 2026-06-11 | CNY 19.80 | -2.94% | CNY 20.81 | CNY 21.80 | CNY 19.20 | 89.01M |
| 2026-06-10 | CNY 20.40 | +2.05% | CNY 19.99 | CNY 20.86 | CNY 19.60 | 87.90M |
| 2026-06-09 | CNY 19.99 | +5.49% | CNY 19.56 | CNY 20.30 | CNY 19.01 | 91.60M |
| 2026-06-08 | CNY 18.95 | +9.98% | CNY 18.90 | CNY 18.95 | CNY 18.03 | 40.67M |
| 2026-06-05 | CNY 17.23 | -4.70% | CNY 18.08 | CNY 18.46 | CNY 17.20 | 46.30M |
| 2026-06-04 | CNY 18.08 | -2.38% | CNY 18.85 | CNY 19.13 | CNY 18.00 | 46.40M |
| 2026-06-03 | CNY 18.52 | +1.31% | CNY 18.28 | CNY 19.13 | CNY 17.18 | 58.29M |
| 2026-06-02 | CNY 18.28 | -0.60% | CNY 17.94 | CNY 19.80 | CNY 17.82 | 72.10M |
| 2026-06-01 | CNY 18.39 | +9.99% | CNY 16.51 | CNY 18.39 | CNY 16.51 | 63.96M |
| 2026-05-29 | CNY 16.72 | -2.22% | CNY 17.43 | CNY 17.65 | CNY 16.61 | 52.74M |
| 2026-05-28 | CNY 17.10 | -9.67% | CNY 18.60 | CNY 18.65 | CNY 17.08 | 68.29M |
| 2026-05-27 | CNY 18.93 | -2.17% | CNY 19.38 | CNY 19.98 | CNY 18.03 | 71.40M |
| 2026-05-26 | CNY 19.35 | -10.00% | CNY 19.38 | CNY 20.60 | CNY 19.35 | 65.90M |