Skip to main content
GCL Energy Technology Co.,Ltd. (SHE:002015)
China flag China · Delayed Price · Currency is CNY
17.18
+1.56 (9.99%)
At close: Mar 9, 2026

GCL Energy Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.6215.6214.5015.6215.6210.00%98,558,760
Mar 5, 202614.6114.7213.9514.2014.20-0.77%135,399,900
Mar 4, 202613.4315.0313.4014.3114.311.27%153,116,700
Mar 3, 202613.9514.8713.7214.1314.133.06%170,878,200
Mar 2, 202613.8114.5013.6913.7113.71-3.18%160,800,400
Feb 27, 202612.8714.1612.7114.1614.1610.02%124,711,000
Feb 26, 202612.5713.0712.5612.8712.872.47%97,088,230
Feb 25, 202612.5412.8712.4912.5612.56-0.40%75,722,930
Feb 24, 202612.3013.0012.3012.6112.614.56%88,162,670
Feb 13, 202612.4212.6612.0312.0612.06-4.29%76,527,820
Feb 12, 202612.4212.7612.2612.6012.601.20%94,810,290
Feb 11, 202612.5512.9312.4112.4512.45-3.26%99,266,600
Feb 10, 202613.2013.3212.6512.8712.87-3.01%168,487,700
Feb 9, 202612.5013.2712.3013.2713.2710.03%159,385,700
Feb 6, 202610.8412.0610.8012.0612.0610.04%98,771,510
Feb 5, 202610.9211.2010.7010.9610.960.74%63,056,710
Feb 4, 202610.8811.0710.7710.8810.881.12%28,738,690
Feb 3, 202610.5110.7910.4510.7610.763.26%31,589,870
Feb 2, 202610.4910.7010.4010.4210.42-0.57%26,382,790
Jan 30, 202610.4810.5410.2110.4810.48-0.29%29,461,580
Jan 29, 202610.6310.7810.4310.5110.51-1.50%28,045,240
Jan 28, 202610.8810.8910.6610.6710.67-1.75%21,304,800
Jan 27, 202610.9611.0010.5210.8610.86-1.63%33,241,100
Jan 26, 202611.3411.4210.9111.0411.04-2.21%39,934,960
Jan 23, 202610.8511.3210.8111.2911.294.15%50,110,850
Jan 22, 202610.9911.1010.7810.8410.84-1.36%26,494,090
Jan 21, 202611.0611.1010.9010.9910.99-1.17%33,138,381
Jan 20, 202611.2711.5311.0811.1211.12-1.33%40,965,500
Jan 19, 202611.1511.4511.0811.2711.270.63%42,329,160
Jan 16, 202611.0811.2510.8411.2011.202.75%50,294,328
Jan 15, 202610.8011.0610.7510.9010.900.28%32,955,800
Jan 14, 202610.6511.0910.6210.8710.871.49%56,414,330
Jan 13, 202610.8010.8810.6010.7110.71-0.65%38,021,380
Jan 12, 202610.5810.8110.5710.7810.782.96%38,833,230
Jan 9, 202610.2810.5310.2810.4710.471.55%28,343,652
Jan 8, 202610.1710.3710.1210.3110.311.28%20,782,973
Jan 7, 202610.2510.2810.1410.1810.18-1.07%20,636,590
Jan 6, 202610.1510.3610.1210.2910.290.98%21,315,250
Jan 5, 20269.9910.229.8510.1910.192.41%28,391,668
Dec 31, 202510.1910.269.949.959.95-2.36%30,517,590
Dec 30, 202510.2410.3510.1810.1910.19-2.30%22,207,270
Dec 29, 202510.3010.5910.2010.4310.431.76%38,319,720
Dec 26, 202510.2210.2910.1510.2510.250.10%18,370,180
Dec 25, 202510.2310.2910.0810.2410.24-0.29%23,735,650
Dec 24, 20259.9810.329.9410.2710.273.11%35,478,391
Dec 23, 20259.9910.079.939.969.96-0.30%13,572,770
Dec 22, 20259.9910.059.979.999.99-15,081,737
Dec 19, 20259.8810.029.849.999.991.22%21,511,020
Dec 18, 20259.939.999.869.879.87-1.40%12,997,960
Dec 17, 20259.8810.019.7710.0110.010.81%19,601,290
Dec 16, 20259.9510.069.829.939.93-0.70%16,958,420
Dec 15, 202510.0510.159.9810.0010.000.40%19,267,910
Dec 12, 20259.8010.019.729.969.961.63%18,363,530
Dec 11, 20259.959.979.809.809.80-1.31%10,792,060
Dec 10, 20259.919.989.799.939.93-0.30%15,026,840
Dec 9, 20259.8810.039.869.969.960.10%13,250,450
Dec 8, 20259.8810.059.869.959.950.81%19,985,580
Dec 5, 20259.779.879.689.879.870.82%13,016,210
Dec 4, 20259.809.849.679.799.79-0.20%13,095,560
Dec 3, 20259.849.929.779.819.81-0.41%13,840,550
Dec 2, 202510.0210.049.819.859.85-1.99%18,011,490
Dec 1, 202510.0210.0710.0010.0510.050.20%10,548,200
Nov 28, 20259.9710.039.9010.0310.030.70%9,023,548
Nov 27, 20259.9710.099.939.969.96-11,210,408
Nov 26, 202510.0710.089.939.969.96-0.30%11,278,990
Nov 25, 202510.0810.119.989.999.99-0.20%15,557,790
Nov 24, 20259.9410.059.8010.0110.011.52%15,190,670
Nov 21, 202510.0910.199.839.869.86-3.24%27,109,340
Nov 20, 202510.4010.4410.1810.1910.19-1.26%15,201,200
Nov 19, 202510.6110.6710.2910.3210.32-2.73%22,887,400
Nov 18, 202510.7810.7910.5610.6110.61-1.85%22,953,600
Nov 17, 202510.9910.9910.7710.8110.81-1.73%24,775,440
Nov 14, 202511.1711.2411.0011.0011.00-1.87%28,014,540
Nov 13, 202511.1011.3311.0811.2111.211.08%33,806,670
Nov 12, 202511.0211.2310.7711.0911.091.00%34,589,700
Nov 11, 202511.3411.3510.9810.9810.98-1.96%35,692,610
Nov 10, 202511.2511.3511.0311.2011.20-0.36%42,511,100
Nov 7, 202511.2311.6411.1511.2411.241.17%74,297,550
Nov 6, 202510.8911.1310.8911.1111.112.40%51,657,470
Nov 5, 202510.6210.9410.5910.8510.851.02%25,383,730
Nov 4, 202510.7810.8510.6610.7410.74-0.83%21,978,290
Nov 3, 202510.7010.8310.6610.8310.831.12%22,831,320
Oct 31, 202510.6010.7810.6010.7110.710.94%20,378,350
Oct 30, 202510.7010.7410.5510.6110.61-0.84%24,451,290
Oct 29, 202510.5010.7510.4510.7010.701.61%32,960,400
Oct 28, 202510.8011.0210.4810.5310.53-1.96%52,441,340
Oct 27, 202510.9510.9910.6310.7410.74-1.38%32,348,040
Oct 24, 202510.8010.9110.7810.8910.890.55%11,375,250
Oct 23, 202510.8710.9310.7010.8310.83-0.64%17,338,190
Oct 22, 202510.9811.0210.8710.9010.90-1.36%13,983,090
Oct 21, 202511.0011.1110.9011.0511.051.01%17,724,100
Oct 20, 202511.0211.1410.8710.9410.941.48%20,854,830
Oct 17, 202511.1411.1810.7810.7810.78-3.66%26,766,840
Oct 16, 202511.4011.5011.1411.1911.19-0.89%21,137,780
Oct 15, 202511.2011.2911.0811.2911.291.26%18,164,330
Oct 14, 202511.4011.6111.1311.1511.15-1.50%33,782,080
Oct 13, 202511.1011.3511.0311.3211.32-3.50%33,852,810
Oct 10, 202511.8511.9411.7011.7311.73-2.09%25,354,520
Oct 9, 202511.8712.1411.8611.9811.981.01%32,020,580
Sep 30, 202512.0812.0911.8311.8611.86-1.98%31,607,120