GD Power Development Co.,Ltd (SHA:600795)
China
· Delayed Price · Currency is CNY 5.07
-0.01 (-0.20%)
At close: Mar 9, 2026
SHA:600795 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.04 | 5.13 | 5.03 | 5.07 | 5.07 | -0.20% | 262,609,527 |
| Mar 6, 2026 | 5.08 | 5.09 | 5.02 | 5.08 | 5.08 | 0.20% | 203,710,300 |
| Mar 5, 2026 | 4.96 | 5.10 | 4.96 | 5.07 | 5.07 | 2.42% | 325,342,400 |
| Mar 4, 2026 | 4.92 | 4.99 | 4.85 | 4.95 | 4.95 | -0.20% | 230,301,700 |
| Mar 3, 2026 | 4.97 | 5.04 | 4.93 | 4.96 | 4.96 | -0.20% | 351,151,700 |
| Mar 2, 2026 | 4.90 | 4.99 | 4.87 | 4.97 | 4.97 | 1.22% | 314,975,800 |
| Feb 27, 2026 | 4.84 | 4.93 | 4.80 | 4.91 | 4.91 | 1.87% | 317,175,000 |
| Feb 26, 2026 | 4.75 | 4.83 | 4.73 | 4.82 | 4.82 | 1.26% | 249,950,700 |
| Feb 25, 2026 | 4.76 | 4.82 | 4.69 | 4.76 | 4.76 | 0.42% | 356,327,800 |
| Feb 24, 2026 | 4.65 | 4.76 | 4.64 | 4.74 | 4.74 | 2.38% | 217,223,400 |
| Feb 13, 2026 | 4.66 | 4.67 | 4.60 | 4.63 | 4.63 | -0.64% | 158,794,500 |
| Feb 12, 2026 | 4.70 | 4.71 | 4.66 | 4.66 | 4.66 | -0.43% | 151,452,800 |
| Feb 11, 2026 | 4.66 | 4.69 | 4.64 | 4.68 | 4.68 | 0.65% | 141,745,500 |
| Feb 10, 2026 | 4.68 | 4.68 | 4.63 | 4.65 | 4.65 | -0.64% | 102,822,100 |
| Feb 9, 2026 | 4.62 | 4.69 | 4.61 | 4.68 | 4.68 | 1.30% | 194,185,400 |
| Feb 6, 2026 | 4.61 | 4.65 | 4.58 | 4.62 | 4.62 | 0.22% | 160,832,900 |
| Feb 5, 2026 | 4.63 | 4.64 | 4.58 | 4.61 | 4.61 | -0.43% | 151,063,000 |
| Feb 4, 2026 | 4.56 | 4.63 | 4.55 | 4.63 | 4.63 | 1.31% | 173,353,900 |
| Feb 3, 2026 | 4.57 | 4.59 | 4.53 | 4.57 | 4.57 | 0.44% | 162,666,000 |
| Feb 2, 2026 | 4.63 | 4.68 | 4.55 | 4.55 | 4.55 | -1.73% | 256,106,300 |
| Jan 30, 2026 | 4.63 | 4.68 | 4.61 | 4.63 | 4.63 | -0.22% | 226,348,500 |
| Jan 29, 2026 | 4.61 | 4.65 | 4.53 | 4.64 | 4.64 | 0.65% | 346,617,658 |
| Jan 28, 2026 | 4.67 | 4.67 | 4.60 | 4.61 | 4.61 | -1.28% | 354,376,392 |
| Jan 27, 2026 | 4.74 | 4.75 | 4.63 | 4.67 | 4.67 | -1.27% | 340,618,600 |
| Jan 26, 2026 | 4.78 | 4.79 | 4.72 | 4.73 | 4.73 | -0.84% | 500,607,900 |
| Jan 23, 2026 | 4.85 | 4.90 | 4.74 | 4.77 | 4.77 | -1.45% | 712,112,500 |
| Jan 22, 2026 | 4.90 | 4.93 | 4.80 | 4.84 | 4.84 | -1.02% | 301,806,300 |
| Jan 21, 2026 | 4.98 | 4.98 | 4.88 | 4.89 | 4.89 | -1.81% | 182,067,230 |
| Jan 20, 2026 | 4.92 | 4.99 | 4.89 | 4.98 | 4.98 | 1.22% | 203,233,798 |
| Jan 19, 2026 | 4.79 | 4.92 | 4.76 | 4.92 | 4.92 | 2.93% | 269,748,400 |
| Jan 16, 2026 | 4.88 | 5.00 | 4.76 | 4.78 | 4.78 | -1.65% | 536,206,074 |
| Jan 15, 2026 | 4.86 | 4.90 | 4.83 | 4.86 | 4.86 | -0.21% | 137,976,586 |
| Jan 14, 2026 | 4.98 | 4.98 | 4.86 | 4.87 | 4.87 | -2.01% | 271,059,618 |
| Jan 13, 2026 | 4.95 | 4.99 | 4.94 | 4.97 | 4.97 | 0.20% | 187,460,900 |
| Jan 12, 2026 | 4.92 | 4.97 | 4.88 | 4.96 | 4.96 | 0.40% | 173,356,000 |
| Jan 9, 2026 | 4.97 | 4.98 | 4.93 | 4.94 | 4.94 | -0.60% | 166,747,610 |
| Jan 8, 2026 | 5.02 | 5.02 | 4.96 | 4.97 | 4.97 | -0.80% | 180,360,100 |
| Jan 7, 2026 | 4.99 | 5.04 | 4.98 | 5.01 | 5.01 | 0.20% | 194,021,400 |
| Jan 6, 2026 | 5.01 | 5.02 | 4.96 | 5.00 | 5.00 | -0.40% | 246,616,600 |
| Jan 5, 2026 | 5.03 | 5.07 | 4.97 | 5.02 | 5.02 | -0.40% | 256,315,900 |
| Dec 31, 2025 | 5.15 | 5.16 | 5.00 | 5.04 | 5.04 | -2.33% | 312,681,700 |
| Dec 30, 2025 | 5.30 | 5.30 | 5.14 | 5.16 | 5.16 | -3.01% | 264,812,400 |
| Dec 29, 2025 | 5.71 | 5.72 | 5.28 | 5.32 | 5.32 | -7.96% | 318,747,000 |
| Dec 26, 2025 | 5.93 | 5.94 | 5.76 | 5.78 | 5.78 | -2.36% | 142,892,500 |
| Dec 25, 2025 | 5.94 | 6.04 | 5.90 | 5.92 | 5.92 | -0.17% | 127,929,200 |
| Dec 24, 2025 | 5.91 | 5.95 | 5.86 | 5.93 | 5.93 | 0.34% | 109,156,647 |
| Dec 23, 2025 | 5.85 | 5.94 | 5.84 | 5.91 | 5.91 | 0.68% | 100,271,600 |
| Dec 22, 2025 | 5.88 | 5.93 | 5.75 | 5.87 | 5.87 | -0.17% | 194,647,700 |
| Dec 19, 2025 | 5.99 | 6.03 | 5.84 | 5.88 | 5.88 | -1.84% | 204,728,200 |
| Dec 18, 2025 | 5.93 | 6.00 | 5.89 | 5.99 | 5.99 | 1.01% | 112,695,700 |
| Dec 17, 2025 | 5.84 | 5.96 | 5.81 | 5.93 | 5.93 | 1.54% | 120,618,500 |
| Dec 16, 2025 | 5.86 | 5.89 | 5.81 | 5.84 | 5.84 | -0.68% | 106,899,200 |
| Dec 15, 2025 | 5.90 | 5.95 | 5.87 | 5.88 | 5.88 | -0.34% | 106,655,300 |
| Dec 12, 2025 | 5.83 | 5.92 | 5.81 | 5.90 | 5.90 | 1.20% | 135,360,300 |
| Dec 11, 2025 | 5.82 | 5.91 | 5.81 | 5.83 | 5.83 | - | 132,354,200 |
| Dec 10, 2025 | 5.76 | 5.87 | 5.73 | 5.83 | 5.83 | 1.39% | 130,980,200 |
| Dec 9, 2025 | 5.72 | 5.83 | 5.71 | 5.75 | 5.75 | 0.52% | 109,798,800 |
| Dec 8, 2025 | 5.71 | 5.76 | 5.66 | 5.72 | 5.72 | -0.17% | 113,212,000 |
| Dec 5, 2025 | 5.74 | 5.79 | 5.71 | 5.73 | 5.73 | -0.17% | 104,331,200 |
| Dec 4, 2025 | 5.76 | 5.80 | 5.71 | 5.74 | 5.74 | -0.35% | 98,063,570 |
| Dec 3, 2025 | 5.72 | 5.81 | 5.70 | 5.76 | 5.76 | 0.70% | 110,928,700 |
| Dec 2, 2025 | 5.66 | 5.74 | 5.66 | 5.72 | 5.72 | 0.53% | 95,381,850 |
| Dec 1, 2025 | 5.62 | 5.71 | 5.51 | 5.69 | 5.69 | 1.07% | 167,654,800 |
| Nov 28, 2025 | 5.55 | 5.63 | 5.50 | 5.63 | 5.63 | 1.26% | 146,545,700 |
| Nov 27, 2025 | 5.37 | 5.57 | 5.36 | 5.56 | 5.56 | 3.54% | 190,844,100 |
| Nov 26, 2025 | 5.34 | 5.41 | 5.29 | 5.37 | 5.37 | 0.94% | 90,529,680 |
| Nov 25, 2025 | 5.26 | 5.34 | 5.22 | 5.32 | 5.32 | 1.14% | 88,310,870 |
| Nov 24, 2025 | 5.30 | 5.31 | 5.21 | 5.26 | 5.26 | -0.57% | 95,764,430 |
| Nov 21, 2025 | 5.34 | 5.39 | 5.27 | 5.29 | 5.29 | -1.31% | 90,153,180 |
| Nov 20, 2025 | 5.39 | 5.45 | 5.35 | 5.36 | 5.36 | -0.37% | 75,892,920 |
| Nov 19, 2025 | 5.28 | 5.39 | 5.27 | 5.38 | 5.38 | 1.70% | 76,689,060 |
| Nov 18, 2025 | 5.34 | 5.35 | 5.26 | 5.29 | 5.29 | -0.94% | 73,045,760 |
| Nov 17, 2025 | 5.32 | 5.36 | 5.24 | 5.34 | 5.34 | 0.19% | 100,745,900 |
| Nov 14, 2025 | 5.39 | 5.42 | 5.32 | 5.33 | 5.33 | -1.30% | 87,838,510 |
| Nov 13, 2025 | 5.43 | 5.51 | 5.36 | 5.40 | 5.40 | -0.55% | 106,852,600 |
| Nov 12, 2025 | 5.39 | 5.46 | 5.37 | 5.43 | 5.43 | - | 77,684,810 |
| Nov 11, 2025 | 5.45 | 5.48 | 5.41 | 5.43 | 5.43 | -0.18% | 80,296,940 |
| Nov 10, 2025 | 5.47 | 5.50 | 5.43 | 5.44 | 5.44 | -0.18% | 70,105,190 |
| Nov 7, 2025 | 5.48 | 5.54 | 5.44 | 5.45 | 5.45 | -0.55% | 85,148,720 |
| Nov 6, 2025 | 5.39 | 5.56 | 5.38 | 5.48 | 5.48 | 1.67% | 128,797,200 |
| Nov 5, 2025 | 5.40 | 5.45 | 5.31 | 5.39 | 5.39 | -0.55% | 87,955,810 |
| Nov 4, 2025 | 5.39 | 5.48 | 5.38 | 5.42 | 5.42 | 0.56% | 117,852,200 |
| Nov 3, 2025 | 5.29 | 5.43 | 5.29 | 5.39 | 5.39 | 1.89% | 131,241,400 |
| Oct 31, 2025 | 5.43 | 5.43 | 5.25 | 5.29 | 5.29 | -2.76% | 150,938,400 |
| Oct 30, 2025 | 5.34 | 5.48 | 5.31 | 5.44 | 5.44 | 1.68% | 182,224,200 |
| Oct 29, 2025 | 5.29 | 5.39 | 5.25 | 5.35 | 5.35 | -0.56% | 153,674,500 |
| Oct 28, 2025 | 5.35 | 5.45 | 5.33 | 5.38 | 5.28 | 1.32% | 200,132,200 |
| Oct 27, 2025 | 5.12 | 5.33 | 5.12 | 5.31 | 5.21 | 3.91% | 227,388,200 |
| Oct 24, 2025 | 5.19 | 5.21 | 5.09 | 5.11 | 5.02 | -1.73% | 129,110,000 |
| Oct 23, 2025 | 5.12 | 5.26 | 5.11 | 5.20 | 5.10 | 2.56% | 163,479,900 |
| Oct 22, 2025 | 5.11 | 5.13 | 5.07 | 5.07 | 4.98 | -0.59% | 61,959,200 |
| Oct 21, 2025 | 5.09 | 5.12 | 5.06 | 5.10 | 5.01 | - | 90,144,420 |
| Oct 20, 2025 | 5.11 | 5.13 | 5.00 | 5.10 | 5.01 | -0.39% | 135,862,000 |
| Oct 17, 2025 | 5.15 | 5.18 | 5.09 | 5.12 | 5.02 | -0.39% | 111,751,000 |
| Oct 16, 2025 | 5.10 | 5.16 | 5.08 | 5.14 | 5.04 | 0.39% | 93,133,370 |
| Oct 15, 2025 | 5.16 | 5.18 | 5.05 | 5.12 | 5.02 | -0.78% | 120,402,500 |
| Oct 14, 2025 | 5.14 | 5.23 | 5.14 | 5.16 | 5.06 | - | 131,666,500 |
| Oct 13, 2025 | 5.11 | 5.19 | 5.04 | 5.16 | 5.06 | -0.19% | 136,398,100 |
| Oct 10, 2025 | 5.16 | 5.21 | 5.10 | 5.17 | 5.07 | - | 105,312,000 |
| Oct 9, 2025 | 5.00 | 5.17 | 5.00 | 5.17 | 5.07 | 3.82% | 146,457,600 |