GEPIC Energy Development Co., Ltd. (000791.SZ) SHZ

9.87

-0.21(-2.08%)

Updated at June 03 10:26AM

Currency In CNY

000791.SZ Historical Return

If you invested ¥1000 in GEPIC Energy Development Co., Ltd. (000791.SZ) 10 years ago, it would be worth ¥1,656.04 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,413.2, while ¥1000 invested 1 year ago would be worth ¥1,581.73. This corresponds to total returns of 65.6%, 141.32%, 58.17%, respectively, with annualized returns of 5.17%, 19.26%, 58.17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000791.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	9.55	10.08	10.08	10.1	9.26	117.09M
June 01, 2026	9.88	9.63	9.63	9.94	9.18	109.03M
May 29, 2026	9.67	9.84	9.84	10.16	9.45	170.85M
May 28, 2026	9	9.68	9.68	9.68	9	155.17M
May 27, 2026	8.76	8.8	8.8	9.03	8.65	64.73M
May 26, 2026	8.89	8.81	8.81	8.93	8.55	59.02M
May 25, 2026	8.76	9.01	9.01	9.07	8.76	54.18M
May 22, 2026	8.77	8.78	8.78	8.93	8.56	52.22M
May 21, 2026	9.36	8.98	8.98	9.36	8.91	64.59M
May 20, 2026	9.55	8.96	8.96	9.58	8.92	87.45M
May 19, 2026	9.39	9.71	9.71	9.78	9.12	80.82M
May 18, 2026	9.36	9.44	9.44	9.71	9.36	75.88M
May 15, 2026	9.6	9.29	9.29	9.7	9.11	98.1M
May 14, 2026	10.08	9.61	9.61	10.61	9.6	140.71M
May 13, 2026	9.76	10.18	10.18	10.52	9.75	163.03M
May 12, 2026	10.14	9.76	9.76	10.4	9.61	208.38M
May 11, 2026	9.44	10.12	10.12	10.12	9.35	159.42M
May 08, 2026	8.65	9.2	9.2	9.57	8.63	150.15M
May 07, 2026	8.5	8.7	8.7	8.9	8.46	71.55M
May 06, 2026	8.28	8.48	8.48	8.6	8.28	79.86M
April 30, 2026	8.32	8.06	8.06	8.34	8.02	61.84M
April 29, 2026	8.2	8.36	8.36	8.48	8.15	57.05M
April 28, 2026	8.2	8.23	8.23	8.36	8.1	52.33M
April 27, 2026	8.2	8.27	8.27	8.47	8.16	55.88M
April 24, 2026	8.29	8.23	8.23	8.52	8.23	56.53M
April 23, 2026	8.25	8.53	8.53	8.64	8.09	91.27M
April 22, 2026	8.2	8.24	8.24	8.39	8.14	54.42M
April 21, 2026	8.29	8.37	8.37	8.78	8	89.87M
April 20, 2026	8.31	8.22	8.22	8.43	8.16	69M
April 17, 2026	8.08	8.27	8.27	8.35	8.04	70.77M
April 16, 2026	8	8.13	8.13	8.29	7.88	70.32M
April 15, 2026	8.06	8.02	8.02	8.13	7.82	87.5M
April 14, 2026	8.06	8.15	8.15	8.34	7.84	152.23M
April 13, 2026	7.97	8	8	8	7.97	39.74M
April 10, 2026	7.23	7.27	7.27	7.34	7.21	29.57M
April 09, 2026	7.29	7.21	7.21	7.29	7.17	35.67M
April 08, 2026	7.25	7.36	7.36	7.38	7.21	49.79M
April 07, 2026	7.26	7.16	7.16	7.29	7.11	34.54M
April 03, 2026	7.29	7.18	7.18	7.5	7.16	54.32M
April 02, 2026	7.47	7.27	7.27	7.54	7.2	57.21M
April 01, 2026	7.78	7.47	7.47	7.84	7.4	76.33M
March 31, 2026	7.82	7.66	7.66	7.96	7.6	77.42M
March 30, 2026	8.51	7.96	7.96	8.69	7.76	107.59M
March 27, 2026	8.83	8.61	8.61	8.95	8.48	107.65M
March 26, 2026	9.25	8.96	8.96	9.33	8.73	180.32M
March 25, 2026	8.47	9.25	9.25	9.25	8.39	162.25M
March 24, 2026	8.08	8.41	8.41	8.42	8	94.19M
March 23, 2026	8.35	8.12	8.12	8.58	8.03	119.15M
March 20, 2026	8.25	8.5	8.5	9.03	8.19	145.2M
March 19, 2026	8.05	8.21	8.21	8.28	7.98	52.13M
March 18, 2026	8.05	8.1	8.1	8.25	8.03	41.51M
March 17, 2026	8.07	7.98	7.98	8.2	7.96	47.12M
March 16, 2026	8.31	8.07	8.07	8.41	8.02	74.24M
March 13, 2026	8.77	8.35	8.35	8.8	8.32	109.93M
March 12, 2026	8.48	8.89	8.89	9.08	8.31	133.68M
March 11, 2026	8.35	8.47	8.47	8.51	8.12	74.75M
March 10, 2026	8.08	8.39	8.29	8.51	8.08	40.89M
March 09, 2026	8.62	8.45	8.45	8.8	8.38	97.46M
March 06, 2026	8.08	8.5	8.5	8.55	8	82.64M
March 05, 2026	8.2	8.12	8.12	8.32	8.07	57.81M