Skip to main content
GEPIC Energy Development Co., Ltd. (SHE:000791)
China flag China · Delayed Price · Currency is CNY
8.37
+0.14 (1.70%)
Apr 29, 2026, 1:45 PM CST

GEPIC Energy Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.298.368.108.23--0.48%52,333,233
Apr 27, 20268.208.478.168.278.270.49%55,499,890
Apr 24, 20268.298.528.238.238.23-3.52%56,525,260
Apr 23, 20268.258.648.098.538.533.52%91,274,430
Apr 22, 20268.208.398.148.248.24-1.55%54,423,300
Apr 21, 20268.298.788.008.378.371.82%89,190,220
Apr 20, 20268.318.438.168.228.22-0.60%68,997,020
Apr 17, 20268.088.358.048.278.271.72%69,871,560
Apr 16, 20268.008.297.888.138.131.37%68,788,740
Apr 15, 20268.068.137.828.028.02-1.60%87,498,430
Apr 14, 20268.068.347.848.158.151.88%151,107,800
Apr 13, 20267.978.007.978.008.0010.04%39,738,090
Apr 10, 20267.237.347.217.277.270.83%29,569,160
Apr 9, 20267.297.297.177.217.21-2.04%35,160,903
Apr 8, 20267.257.387.217.367.362.79%49,785,490
Apr 7, 20267.267.297.117.167.16-0.28%33,821,938
Apr 3, 20267.297.507.167.187.18-1.24%53,760,670
Apr 2, 20267.477.547.207.277.27-2.68%56,396,150
Apr 1, 20267.787.847.407.477.47-2.48%75,074,300
Mar 31, 20267.827.967.607.667.66-3.77%76,411,570
Mar 30, 20268.518.697.767.967.96-7.55%107,588,400
Mar 27, 20268.838.958.488.618.61-3.91%107,647,500
Mar 26, 20269.259.338.738.968.96-3.14%178,237,155
Mar 25, 20268.479.258.399.259.259.99%162,249,500
Mar 24, 20268.088.428.008.418.413.57%91,991,590
Mar 23, 20268.358.588.038.128.12-4.47%118,472,000
Mar 20, 20268.259.038.198.508.503.53%143,771,300
Mar 19, 20268.058.287.988.218.211.36%51,540,030
Mar 18, 20268.058.258.038.108.101.50%40,895,670
Mar 17, 20268.078.207.967.987.98-1.12%46,449,780
Mar 16, 20268.318.418.028.078.07-3.35%73,787,190
Mar 13, 20268.778.808.328.358.35-6.07%108,753,200
Mar 12, 20268.489.088.318.898.894.96%133,676,500
Mar 11, 20268.358.518.128.478.472.17%74,223,750
Mar 10, 20268.378.518.238.298.29-1.89%69,576,722
Mar 9, 20268.628.808.388.458.45-0.59%97,461,210
Mar 6, 20268.088.558.008.508.504.68%82,644,520
Mar 5, 20268.208.328.078.128.121.50%57,476,940
Mar 4, 20267.848.177.828.008.000.50%67,400,546
Mar 3, 20268.108.297.917.967.96-3.05%105,661,300
Mar 2, 20267.668.347.618.218.216.49%160,586,000
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