Skip to main content
Gresgying Digital Energy Technology Co.,Ltd (SHA:600212)
China flag China · Delayed Price · Currency is CNY
7.15
-0.34 (-4.54%)
Apr 30, 2026, 11:29 AM CST

SHA:600212 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.387.537.357.497.490.81%13,603,100
Apr 28, 20267.777.867.417.437.43-2.49%20,558,500
Apr 27, 20267.687.727.527.627.62-0.78%14,701,450
Apr 24, 20267.747.807.587.687.68-0.78%11,380,500
Apr 23, 20267.907.947.727.747.74-1.40%16,210,580
Apr 22, 20267.707.997.687.857.851.16%21,152,080
Apr 21, 20267.807.817.557.767.76-0.51%22,111,700
Apr 20, 20267.898.037.757.807.80-1.76%34,246,120
Apr 17, 20268.128.137.877.947.94-2.22%23,800,730
Apr 16, 20267.878.257.698.128.123.18%35,569,950
Apr 15, 20267.857.947.837.877.870.13%15,668,790
Apr 14, 20267.807.927.777.867.860.77%20,673,130
Apr 13, 20267.487.817.407.807.803.86%24,587,420
Apr 10, 20267.197.777.197.517.515.18%28,693,100
Apr 9, 20267.137.277.117.147.14-0.83%6,206,512
Apr 8, 20267.077.207.077.207.203.30%8,718,901
Apr 7, 20266.907.086.886.976.970.87%6,132,076
Apr 3, 20267.067.126.856.916.91-2.81%10,607,510
Apr 2, 20267.267.267.087.117.11-2.47%9,584,229
Apr 1, 20267.297.577.207.297.291.53%14,233,630
Mar 31, 20267.317.387.187.187.18-2.31%9,746,871
Mar 30, 20267.307.407.247.357.35-1.47%9,694,204
Mar 27, 20267.697.707.417.467.46-3.49%21,738,400
Mar 26, 20267.467.847.397.737.733.62%28,717,000
Mar 25, 20267.437.487.377.467.460.54%8,128,176
Mar 24, 20267.157.457.117.427.425.40%13,248,800
Mar 23, 20267.317.407.017.047.04-5.63%15,783,594
Mar 20, 20267.367.637.367.467.46-0.27%11,303,060
Mar 19, 20267.567.597.467.487.48-1.97%7,528,159
Mar 18, 20267.607.647.527.637.630.66%6,012,502
Mar 17, 20267.767.777.567.587.58-2.32%10,165,280
Mar 16, 20267.637.807.587.767.762.37%14,733,900
Mar 13, 20267.647.747.567.587.58-1.69%10,873,210
Mar 12, 20267.697.807.587.717.71-12,841,710
Mar 11, 20267.777.787.717.717.71-0.52%6,833,118
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