Skip to main content
GCL Energy Technology Co.,Ltd. (SHE:002015)
China flag China · Delayed Price · Currency is CNY
19.08
+0.21 (1.11%)
Apr 29, 2026, 10:15 AM CST

GCL Energy Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.1019.1917.9418.8718.873.06%138,328,300
Apr 27, 202618.9019.4518.2518.3118.31-6.15%152,138,686
Apr 24, 202620.0620.8819.5019.5119.51-5.66%157,581,826
Apr 23, 202620.2021.6019.2120.6820.684.08%230,149,574
Apr 22, 202618.7819.9518.6619.8719.875.08%194,147,777
Apr 21, 202619.2819.5618.0018.9118.91-1.30%187,932,400
Apr 20, 202618.5419.5818.5419.1619.163.40%202,233,200
Apr 17, 202618.4219.3518.3818.5318.530.60%202,708,500
Apr 16, 202617.9018.8217.5118.4218.423.48%204,066,900
Apr 15, 202617.8118.2517.3317.8017.800.85%203,113,200
Apr 14, 202617.6018.0017.4517.6517.650.80%130,362,000
Apr 13, 202617.1117.6017.1017.5117.510.86%105,623,000
Apr 10, 202617.6017.7017.1517.3617.36-0.29%124,562,900
Apr 9, 202617.5117.8017.2817.4117.41-2.79%131,975,800
Apr 8, 202617.5218.0417.2017.9117.913.23%235,580,600
Apr 7, 202616.3617.8216.3017.3517.357.10%233,194,400
Apr 3, 202616.6016.6916.1916.2016.20-1.16%92,657,400
Apr 2, 202617.0817.1216.2616.3916.39-4.99%170,600,300
Apr 1, 202616.3117.5316.0417.2517.258.22%263,899,200
Mar 31, 202616.7116.7215.8815.9415.94-4.67%133,547,900
Mar 30, 202617.4617.5716.2816.7216.72-5.86%162,965,300
Mar 27, 202617.9918.2017.1917.7617.76-4.57%174,432,600
Mar 26, 202619.6419.7018.2618.6118.61-7.04%240,186,200
Mar 25, 202619.5220.9319.5020.0220.021.11%280,322,000
Mar 24, 202619.5720.1518.8119.8019.804.21%270,198,400
Mar 23, 202620.0021.1018.9019.0019.00-8.65%254,016,700
Mar 20, 202620.0722.1019.2320.8020.803.17%383,244,600
Mar 19, 202620.0021.5819.9020.1620.16-1.03%254,529,600
Mar 18, 202620.4321.0020.2020.3720.371.70%257,716,200
Mar 17, 202621.1322.2519.8120.0320.03-6.23%331,543,700
Mar 16, 202622.2422.6420.1021.3621.36-4.13%342,826,200
Mar 13, 202621.3622.9920.7322.2822.284.31%363,010,300
Mar 12, 202620.0021.3619.5021.3621.369.99%347,572,200
Mar 11, 202618.0119.9317.3919.4219.427.17%371,346,200
Mar 10, 202618.3918.6817.0718.1218.125.47%359,976,400
Mar 9, 202617.1817.1816.3817.1817.189.99%114,771,200
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