Skip to main content
Gresgying Digital Energy Technology Co.,Ltd (SHA:600212)
China flag China · Delayed Price · Currency is CNY
7.75
+0.08 (1.04%)
At close: Mar 10, 2026

SHA:600212 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20267.707.767.667.757.751.04%8,569,950
Mar 9, 20267.667.707.577.677.67-0.65%11,229,300
Mar 6, 20267.457.737.457.727.723.49%17,830,400
Mar 5, 20267.357.517.357.467.462.47%9,324,666
Mar 4, 20267.127.347.127.287.280.41%7,724,886
Mar 3, 20267.517.597.237.257.25-3.85%15,402,030
Mar 2, 20267.627.637.467.547.54-2.08%13,603,010
Feb 27, 20267.707.727.657.707.70-0.13%9,254,126
Feb 26, 20267.787.787.667.717.71-0.77%8,965,860
Feb 25, 20267.807.807.737.777.77-0.13%10,066,410
Feb 24, 20267.697.837.647.787.782.23%10,976,400
Feb 13, 20267.707.737.567.617.61-1.17%10,207,460
Feb 12, 20267.847.867.687.707.70-1.53%13,112,800
Feb 11, 20267.807.947.807.827.820.39%9,540,324
Feb 10, 20267.777.867.737.797.790.52%9,633,925
Feb 9, 20267.777.797.737.757.750.39%9,286,141
Feb 6, 20267.707.757.667.727.72-6,667,710
Feb 5, 20267.787.797.707.727.72-0.77%6,904,900
Feb 4, 20267.807.827.737.787.78-0.64%8,056,801
Feb 3, 20267.727.847.697.837.831.69%9,967,640
Feb 2, 20267.847.897.677.707.70-2.16%14,011,800
Jan 30, 20267.817.887.757.877.870.38%12,315,610
Jan 29, 20267.907.987.837.847.84-1.51%15,874,900
Jan 28, 20268.058.077.927.967.96-1.36%17,215,300
Jan 27, 20268.098.137.808.078.07-0.86%31,443,750
Jan 26, 20268.488.508.078.148.14-4.24%30,984,400
Jan 23, 20268.068.618.068.508.505.46%48,402,090
Jan 22, 20268.098.098.038.068.06-10,929,700
Jan 21, 20268.048.077.888.068.060.25%13,389,414
Jan 20, 20268.188.238.018.048.04-1.71%16,906,400
Jan 19, 20268.038.228.038.188.181.36%20,119,250
Jan 16, 20268.008.228.008.078.071.38%27,320,700
Jan 15, 20268.058.117.937.967.96-1.49%17,745,220
Jan 14, 20268.008.177.998.088.081.00%23,882,720
Jan 13, 20268.158.177.988.008.00-1.84%23,889,070
Jan 12, 20268.128.158.058.158.150.87%22,559,142
Jan 9, 20268.058.128.028.088.08-17,014,420
Jan 8, 20268.018.127.958.088.081.00%17,510,400
Jan 7, 20268.078.127.978.008.00-0.74%18,410,500
Jan 6, 20268.088.108.028.068.06-0.25%16,352,380
Jan 5, 20268.108.138.008.088.080.37%13,565,210
Dec 31, 20258.158.277.968.058.05-0.25%15,506,600
Dec 30, 20258.198.218.068.078.07-1.47%13,278,300
Dec 29, 20258.328.328.158.198.19-1.56%13,913,100
Dec 26, 20258.278.558.198.328.320.60%20,871,100
Dec 25, 20258.318.328.218.278.27-0.84%10,021,000
Dec 24, 20258.218.348.158.348.341.58%8,951,766
Dec 23, 20258.408.408.188.218.21-2.26%11,411,100
Dec 22, 20258.308.478.288.408.401.33%13,785,501
Dec 19, 20258.008.448.008.298.292.85%19,829,500
Dec 18, 20258.118.158.038.068.06-0.62%8,479,200
Dec 17, 20258.128.227.908.118.11-0.12%15,141,400
Dec 16, 20258.588.598.108.128.12-5.69%23,577,060
Dec 15, 20258.258.678.248.618.614.24%29,025,000
Dec 12, 20258.168.338.128.268.260.85%6,693,800
Dec 11, 20258.298.398.188.198.19-0.61%8,415,700
Dec 10, 20258.308.368.218.248.24-1.20%7,891,900
Dec 9, 20258.488.548.318.348.34-1.88%13,239,600
Dec 8, 20258.578.988.468.508.500.71%26,843,000
Dec 5, 20258.218.448.128.448.442.80%11,241,900
Dec 4, 20258.328.348.128.218.21-1.32%8,171,402
Dec 3, 20258.358.408.268.328.32-9,414,000
Dec 2, 20258.418.478.308.328.32-1.42%6,584,500
Dec 1, 20258.328.628.328.448.441.20%12,204,200
Nov 28, 20258.368.488.308.348.34-0.95%14,302,100
Nov 27, 20257.988.507.968.428.425.65%30,177,900
Nov 26, 20258.118.227.967.977.97-1.60%10,860,300
Nov 25, 20257.978.207.908.108.102.79%14,472,000
Nov 24, 20257.817.927.757.887.881.68%8,647,015
Nov 21, 20257.908.057.657.757.75-2.88%18,866,800
Nov 20, 20258.158.187.957.987.98-1.48%17,072,590
Nov 19, 20258.458.478.078.108.10-4.48%22,823,370
Nov 18, 20258.828.838.408.488.48-3.85%21,694,320
Nov 17, 20258.818.868.718.828.82-0.34%20,750,550
Nov 14, 20258.449.008.448.858.854.36%53,120,620
Nov 13, 20258.408.498.308.488.481.19%11,438,700
Nov 12, 20258.468.608.358.388.38-1.53%15,199,380
Nov 11, 20258.508.588.458.518.510.24%8,869,900
Nov 10, 20258.488.508.378.498.490.83%9,918,837
Nov 7, 20258.518.528.418.428.42-1.06%11,315,910
Nov 6, 20258.588.618.468.518.51-0.93%11,894,900
Nov 5, 20258.348.628.328.598.592.02%19,103,400
Nov 4, 20258.568.608.358.428.42-1.52%13,439,900
Nov 3, 20258.608.668.428.558.550.12%13,567,320
Oct 31, 20258.328.688.318.548.543.89%31,981,290
Oct 30, 20258.258.338.228.228.22-0.96%10,662,500
Oct 29, 20258.388.428.228.308.30-1.66%13,876,410
Oct 28, 20258.288.488.268.448.442.30%24,892,260
Oct 27, 20258.128.368.068.258.251.98%17,651,060
Oct 24, 20258.108.138.078.098.09-8,813,710
Oct 23, 20258.108.108.018.098.09-0.12%8,744,485
Oct 22, 20258.098.148.038.108.100.12%7,651,800
Oct 21, 20258.098.118.018.098.09-0.12%11,328,900
Oct 20, 20258.128.208.048.108.10-0.12%14,204,410
Oct 17, 20258.428.468.058.118.11-5.26%32,219,100
Oct 16, 20259.159.158.488.568.56-2.17%55,848,830
Oct 15, 20258.418.758.288.758.753.67%23,224,560
Oct 14, 20258.438.798.388.448.440.24%22,406,870
Oct 13, 20258.078.448.048.428.42-1.98%15,991,400
Oct 10, 20258.748.758.538.598.59-2.16%17,365,410