GD Power Development Co.,Ltd (SHA:600795)
China
· Delayed Price · Currency is CNY 4.920
+0.030 (0.61%)
Apr 28, 2026, 3:00 PM CST
SHA:600795 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.87 | 4.94 | 4.83 | 4.92 | 4.92 | 0.61% | 178,364,128 |
| Apr 27, 2026 | 4.90 | 4.93 | 4.85 | 4.89 | 4.89 | -0.81% | 124,291,486 |
| Apr 24, 2026 | 4.99 | 5.01 | 4.93 | 4.93 | 4.93 | -0.40% | 143,763,686 |
| Apr 23, 2026 | 4.90 | 4.95 | 4.86 | 4.95 | 4.95 | 1.02% | 149,255,213 |
| Apr 22, 2026 | 4.94 | 4.95 | 4.88 | 4.90 | 4.90 | -0.81% | 158,619,515 |
| Apr 21, 2026 | 4.83 | 4.94 | 4.82 | 4.94 | 4.94 | 2.28% | 186,803,700 |
| Apr 20, 2026 | 4.82 | 4.86 | 4.81 | 4.83 | 4.83 | 0.21% | 104,147,133 |
| Apr 17, 2026 | 4.83 | 4.85 | 4.81 | 4.82 | 4.82 | -0.21% | 99,128,872 |
| Apr 16, 2026 | 4.88 | 4.90 | 4.81 | 4.83 | 4.83 | -1.02% | 144,514,101 |
| Apr 15, 2026 | 4.85 | 4.93 | 4.82 | 4.88 | 4.88 | 1.24% | 188,093,694 |
| Apr 14, 2026 | 4.79 | 4.85 | 4.77 | 4.82 | 4.82 | 0.42% | 87,338,950 |
| Apr 13, 2026 | 4.80 | 4.80 | 4.75 | 4.80 | 4.80 | - | 94,571,220 |
| Apr 10, 2026 | 4.85 | 4.88 | 4.79 | 4.80 | 4.80 | -1.44% | 103,468,100 |
| Apr 9, 2026 | 4.82 | 4.88 | 4.78 | 4.87 | 4.87 | 0.62% | 120,531,700 |
| Apr 8, 2026 | 4.75 | 4.85 | 4.73 | 4.84 | 4.84 | 2.76% | 160,313,157 |
| Apr 7, 2026 | 4.76 | 4.77 | 4.70 | 4.71 | 4.71 | -1.05% | 102,168,500 |
| Apr 3, 2026 | 4.81 | 4.82 | 4.72 | 4.76 | 4.76 | -1.04% | 171,022,300 |
| Apr 2, 2026 | 4.87 | 4.88 | 4.80 | 4.81 | 4.81 | -1.03% | 142,183,300 |
| Apr 1, 2026 | 4.87 | 4.92 | 4.83 | 4.86 | 4.86 | 0.41% | 129,748,600 |
| Mar 31, 2026 | 4.88 | 4.92 | 4.83 | 4.84 | 4.84 | -1.22% | 174,514,635 |
| Mar 30, 2026 | 4.98 | 4.99 | 4.88 | 4.90 | 4.90 | -2.39% | 208,551,600 |
| Mar 27, 2026 | 5.06 | 5.10 | 4.99 | 5.02 | 5.02 | -1.76% | 225,844,996 |
| Mar 26, 2026 | 5.08 | 5.16 | 5.04 | 5.11 | 5.11 | 0.59% | 264,573,800 |
| Mar 25, 2026 | 4.99 | 5.13 | 4.96 | 5.08 | 5.08 | 2.01% | 288,228,100 |
| Mar 24, 2026 | 4.89 | 5.00 | 4.85 | 4.98 | 4.98 | 2.68% | 237,158,736 |
| Mar 23, 2026 | 4.92 | 4.96 | 4.82 | 4.85 | 4.85 | -2.41% | 263,587,826 |
| Mar 20, 2026 | 4.96 | 5.06 | 4.95 | 4.97 | 4.97 | 0.40% | 229,418,100 |
| Mar 19, 2026 | 4.95 | 5.03 | 4.92 | 4.95 | 4.95 | -0.60% | 162,649,600 |
| Mar 18, 2026 | 4.99 | 5.04 | 4.93 | 4.98 | 4.98 | -0.20% | 185,018,000 |
| Mar 17, 2026 | 5.00 | 5.07 | 4.98 | 4.99 | 4.99 | -0.60% | 152,724,800 |
| Mar 16, 2026 | 5.07 | 5.11 | 4.99 | 5.02 | 5.02 | -1.38% | 254,680,097 |
| Mar 13, 2026 | 5.26 | 5.28 | 5.07 | 5.09 | 5.09 | -2.86% | 332,976,500 |
| Mar 12, 2026 | 5.13 | 5.26 | 5.11 | 5.24 | 5.24 | 2.14% | 313,913,600 |
| Mar 11, 2026 | 5.03 | 5.14 | 4.96 | 5.13 | 5.13 | 1.79% | 292,061,400 |
| Mar 10, 2026 | 5.08 | 5.09 | 4.97 | 5.04 | 5.04 | -0.59% | 279,006,653 |
| 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 |