Skip to main content
GEPIC Energy Development Co., Ltd. (SHE:000791)
China flag China · Delayed Price · Currency is CNY
7.71
+0.56 (7.83%)
Feb 27, 2026, 3:04 PM CST

GEPIC Energy Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20267.207.877.157.717.717.83%152,772,200
Feb 26, 20266.907.276.877.157.153.92%51,589,990
Feb 25, 20266.816.996.816.886.881.18%37,293,520
Feb 24, 20266.586.836.566.806.804.45%42,244,060
Feb 13, 20266.746.776.516.516.51-3.84%35,376,890
Feb 12, 20266.706.916.686.776.772.11%39,492,800
Feb 11, 20266.566.676.556.636.631.07%18,010,160
Feb 10, 20266.666.676.566.566.56-1.50%21,164,280
Feb 9, 20266.726.746.636.666.66-20,381,980
Feb 6, 20266.616.756.586.666.660.30%19,885,540
Feb 5, 20266.786.806.596.646.64-2.21%25,141,630
Feb 4, 20266.706.846.686.796.791.34%25,215,460
Feb 3, 20266.816.866.646.706.70-0.74%31,673,690
Feb 2, 20267.007.036.756.756.75-1.89%24,452,100
Jan 30, 20266.856.926.756.886.880.58%18,806,652
Jan 29, 20266.836.886.796.846.84-0.29%16,667,010
Jan 28, 20266.806.886.726.866.861.03%18,766,680
Jan 27, 20266.906.906.706.796.79-1.88%22,544,680
Jan 26, 20266.936.976.876.926.92-23,572,620
Jan 23, 20266.936.966.886.926.92-21,884,710
Jan 22, 20266.956.976.876.926.92-0.29%19,129,480
Jan 21, 20266.997.026.886.946.94-0.86%25,334,310
Jan 20, 20266.907.006.867.007.001.60%30,861,780
Jan 19, 20266.746.916.716.896.892.38%26,163,180
Jan 16, 20266.806.906.716.736.73-30,282,090
Jan 15, 20266.646.756.616.736.731.36%21,044,970
Jan 14, 20266.646.746.596.646.640.15%26,128,050
Jan 13, 20266.586.716.536.636.630.76%33,907,250
Jan 12, 20266.546.586.496.586.580.61%22,323,100
Jan 9, 20266.506.546.476.546.540.62%20,053,710
Jan 8, 20266.546.606.496.506.50-0.76%19,794,760
Jan 7, 20266.586.666.556.556.55-0.46%14,980,300
Jan 6, 20266.506.596.506.586.581.39%14,246,880
Jan 5, 20266.466.516.446.496.490.62%15,841,260
Dec 31, 20256.506.516.446.456.45-0.77%14,007,950
Dec 30, 20256.526.546.456.506.50-0.61%14,473,810
Dec 29, 20256.726.726.536.546.54-2.10%17,724,260
Dec 26, 20256.696.736.666.686.68-0.30%10,921,020
Dec 25, 20256.676.736.646.706.700.60%10,798,070
Dec 24, 20256.646.706.616.666.66-10,109,960
Dec 23, 20256.636.746.636.666.660.60%16,607,200
Dec 22, 20256.596.676.586.626.620.30%9,461,140
Dec 19, 20256.556.636.526.606.600.61%9,466,580
Dec 18, 20256.546.576.486.566.560.15%8,737,000
Dec 17, 20256.546.576.476.556.550.46%13,676,843
Dec 16, 20256.706.706.516.526.52-2.40%14,590,700
Dec 15, 20256.676.746.646.686.680.15%13,661,320
Dec 12, 20256.566.686.556.676.671.83%21,218,850
Dec 11, 20256.586.656.546.556.55-0.30%11,821,400
Dec 10, 20256.566.606.536.576.57-11,107,000
Dec 9, 20256.586.666.576.576.57-0.30%10,321,340
Dec 8, 20256.686.706.566.596.59-1.20%19,053,800
Dec 5, 20256.676.716.646.676.67-0.30%10,717,280
Dec 4, 20256.726.746.666.696.69-0.15%9,769,360
Dec 3, 20256.656.746.606.706.701.21%14,579,840
Dec 2, 20256.666.676.596.626.62-0.75%13,186,280
Dec 1, 20256.606.736.576.676.671.99%26,342,820
Nov 28, 20256.546.576.476.546.54-13,734,920
Nov 27, 20256.506.586.496.546.540.31%12,001,560
Nov 26, 20256.536.546.496.526.520.15%11,212,426
Nov 25, 20256.526.566.516.516.51-0.15%17,037,880
Nov 24, 20256.566.606.496.526.520.31%16,614,390
Nov 21, 20256.666.696.506.506.50-2.69%18,773,440
Nov 20, 20256.756.786.686.686.68-1.18%12,821,480
Nov 19, 20256.726.806.706.766.760.30%15,639,310
Nov 18, 20256.916.926.716.746.74-2.03%21,107,360
Nov 17, 20256.997.066.856.886.88-2.55%25,358,780
Nov 14, 20257.147.197.067.067.06-1.26%19,348,070
Nov 13, 20257.187.207.117.157.15-0.42%17,709,250
Nov 12, 20257.247.267.167.187.18-0.83%17,660,110
Nov 11, 20257.217.287.147.247.240.28%23,067,970
Nov 10, 20257.257.277.157.227.22-19,893,930
Nov 7, 20257.157.307.137.227.220.98%27,575,730
Nov 6, 20257.107.197.087.157.150.70%22,472,090
Nov 5, 20256.937.136.897.107.101.87%28,800,090
Nov 4, 20257.047.086.946.976.97-1.13%21,981,150
Nov 3, 20257.017.066.937.057.051.15%24,927,630
Oct 31, 20257.137.186.926.976.97-2.65%33,406,250
Oct 30, 20257.187.247.137.167.16-0.14%22,563,870
Oct 29, 20257.077.187.007.177.171.85%21,804,400
Oct 28, 20257.097.147.027.047.04-0.42%18,277,560
Oct 27, 20257.057.136.987.077.070.57%19,591,600
Oct 24, 20257.147.166.987.037.03-1.82%23,788,200
Oct 23, 20257.067.187.067.167.160.99%21,223,040
Oct 22, 20257.107.197.087.097.09-0.56%21,795,530
Oct 21, 20257.027.157.017.137.131.57%25,959,730
Oct 20, 20256.987.106.967.027.020.72%24,771,390
Oct 17, 20257.067.066.956.976.97-0.57%26,065,580
Oct 16, 20257.057.077.007.017.01-0.57%27,629,420
Oct 15, 20256.907.096.877.057.052.03%43,899,330
Oct 14, 20256.957.036.836.916.913.44%57,845,740
Oct 13, 20256.616.706.546.686.68-0.89%23,614,710
Oct 10, 20256.636.756.576.746.741.35%26,164,710
Oct 9, 20256.446.666.436.656.653.26%29,788,260
Sep 30, 20256.486.506.426.446.44-0.62%11,529,800
Sep 29, 20256.506.536.426.486.48-0.46%17,492,410
Sep 26, 20256.386.636.376.516.511.56%23,101,350
Sep 25, 20256.466.466.366.416.41-0.62%13,928,060
Sep 24, 20256.486.526.416.456.45-0.62%14,496,710
Sep 23, 20256.396.526.336.496.491.72%23,580,390