GEPIC Energy Development Co., Ltd. (000791.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in GEPIC Energy Development Co., Ltd. (000791.SZ) 10 years ago, it would be worth ¥711.09 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,264.94, while ¥1000 invested 1 year ago would be worth ¥884.4. This corresponds to total returns of -28.89%, 26.49%, -11.56%, respectively, with annualized returns of -3.35%, 4.81%, -11.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 6.49 | 6.45 | 6.45 | 6.51 | 6.42 | 7.58M |
| November 10, 2026 | 6.59 | 6.48 | 6.48 | 6.61 | 6.48 | 10.26M |
| November 09, 2026 | 6.65 | 6.57 | 6.57 | 6.71 | 6.57 | 9.47M |
| November 06, 2026 | 6.51 | 6.63 | 6.63 | 6.68 | 6.46 | 13.63M |
| November 05, 2026 | 6.59 | 6.61 | 6.61 | 6.66 | 6.57 | 12.31M |
| November 04, 2026 | 6.52 | 6.61 | 6.61 | 6.65 | 6.47 | 15.93M |
| November 03, 2026 | 6.42 | 6.5 | 6.5 | 6.51 | 6.41 | 12.5M |
| November 02, 2026 | 6.35 | 6.42 | 6.42 | 6.45 | 6.34 | 13.19M |
| October 30, 2026 | 6.45 | 6.35 | 6.35 | 6.47 | 6.34 | 12.53M |
| October 29, 2026 | 6.51 | 6.47 | 6.47 | 6.55 | 6.41 | 12.11M |
| October 28, 2026 | 6.54 | 6.54 | 6.54 | 6.61 | 6.53 | 10.38M |
| October 27, 2026 | 6.6 | 6.53 | 6.53 | 6.67 | 6.47 | 17.6M |
| October 26, 2026 | 6.59 | 6.6 | 6.6 | 6.64 | 6.54 | 8.63M |
| October 23, 2026 | 6.53 | 6.6 | 6.6 | 6.62 | 6.43 | 15.34M |
| October 22, 2026 | 6.74 | 6.59 | 6.59 | 6.74 | 6.59 | 10.57M |
| October 21, 2026 | 6.75 | 6.74 | 6.74 | 6.83 | 6.73 | 8.11M |
| October 20, 2026 | 6.87 | 6.79 | 6.79 | 6.9 | 6.75 | 9.9M |
| October 19, 2026 | 6.77 | 6.86 | 6.86 | 6.9 | 6.74 | 12.36M |
| October 16, 2026 | 6.85 | 6.79 | 6.79 | 6.9 | 6.74 | 13M |
| October 15, 2026 | 6.96 | 6.79 | 6.79 | 7 | 6.75 | 18M |
| October 14, 2026 | 6.92 | 7.04 | 7.04 | 7.1 | 6.84 | 16.12M |
| October 13, 2026 | 7.09 | 6.99 | 6.99 | 7.1 | 6.95 | 15.26M |
| October 12, 2026 | 7.21 | 7.11 | 7.11 | 7.28 | 7.1 | 12.65M |
| October 09, 2026 | 7.19 | 7.21 | 7.21 | 7.23 | 7.11 | 14.61M |
| October 08, 2026 | 7.08 | 7.22 | 7.22 | 7.23 | 7.05 | 19.23M |
| September 30, 2026 | 6.99 | 7.06 | 7.06 | 7.08 | 6.98 | 9.61M |
| September 29, 2026 | 7.04 | 7 | 7 | 7.13 | 6.98 | 11.68M |
| September 28, 2026 | 7.01 | 7.09 | 7.09 | 7.11 | 7 | 12.38M |
| September 24, 2026 | 7.13 | 7.05 | 7.05 | 7.15 | 7.04 | 12.96M |
| September 23, 2026 | 7.15 | 7.13 | 7.13 | 7.21 | 7.12 | 12.77M |
| September 22, 2026 | 7.15 | 7.21 | 7.21 | 7.35 | 7.15 | 14.52M |
| September 21, 2026 | 7.39 | 7.3 | 7.3 | 7.39 | 7.27 | 18.4M |
| September 18, 2026 | 7.15 | 7.41 | 7.41 | 7.41 | 7.15 | 35.86M |
| September 17, 2026 | 7.4 | 7.15 | 7.15 | 7.4 | 7.09 | 27.56M |
| September 16, 2026 | 7.35 | 7.38 | 7.38 | 7.47 | 7.33 | 17.09M |
| September 15, 2026 | 7.36 | 7.4 | 7.4 | 7.5 | 7.28 | 24.5M |
| September 11, 2026 | 7.4 | 7.44 | 7.44 | 7.6 | 7.22 | 38.74M |
| September 10, 2026 | 7.34 | 7.37 | 7.37 | 7.45 | 7.3 | 26.39M |
| September 09, 2026 | 7.27 | 7.36 | 7.36 | 7.39 | 7.23 | 20.71M |
| September 08, 2026 | 7.22 | 7.26 | 7.26 | 7.28 | 7.2 | 12.67M |
| September 07, 2026 | 7.25 | 7.22 | 7.22 | 7.28 | 7.18 | 11.86M |
| September 04, 2026 | 7.26 | 7.22 | 7.22 | 7.33 | 7.2 | 18.7M |
| September 03, 2026 | 7.22 | 7.23 | 7.23 | 7.29 | 7.2 | 13.8M |
| September 02, 2026 | 7.28 | 7.2 | 7.2 | 7.29 | 7.17 | 13.08M |
| September 01, 2026 | 7.18 | 7.29 | 7.29 | 7.31 | 7.14 | 19.05M |
| August 31, 2026 | 7.22 | 7.17 | 7.17 | 7.23 | 7.14 | 14.78M |
| August 28, 2026 | 7.28 | 7.24 | 7.24 | 7.31 | 7.21 | 14.45M |
| August 27, 2026 | 7.28 | 7.31 | 7.31 | 7.31 | 7.2 | 14.63M |
| August 26, 2026 | 7.21 | 7.28 | 7.28 | 7.29 | 7.16 | 17.43M |
| August 25, 2026 | 7.23 | 7.21 | 7.21 | 7.29 | 7.18 | 16.08M |
| August 24, 2026 | 7.22 | 7.27 | 7.27 | 7.3 | 7.17 | 14.06M |
| August 21, 2026 | 7.21 | 7.2 | 7.2 | 7.24 | 7.14 | 10.6M |
| August 20, 2026 | 7.23 | 7.21 | 7.21 | 7.3 | 7.18 | 13.78M |
| August 19, 2026 | 7.34 | 7.19 | 7.19 | 7.42 | 7.18 | 23.85M |
| August 18, 2026 | 7.55 | 7.37 | 7.37 | 7.56 | 7.36 | 21.58M |
| August 17, 2026 | 7.58 | 7.54 | 7.54 | 7.58 | 7.43 | 22.92M |
| August 14, 2026 | 7.89 | 7.58 | 7.58 | 7.93 | 7.5 | 33.56M |
| August 13, 2026 | 7.82 | 7.89 | 7.89 | 7.95 | 7.75 | 33.65M |
| August 12, 2026 | 7.89 | 7.81 | 7.81 | 7.96 | 7.75 | 17.88M |
| August 11, 2026 | 7.92 | 7.87 | 7.87 | 7.98 | 7.84 | 20.38M |