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 ¥1,095.68 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,748.77, while ¥1000 invested 1 year ago would be worth ¥1,021.58. This corresponds to total returns of 9.57%, 74.88%, 2.16%, respectively, with annualized returns of 0.92%, 11.82%, 2.16%.
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 |
|---|---|---|---|---|---|---|
| July 13, 2026 | 7.29 | 7.1 | 7.1 | 7.32 | 7.06 | 26.48M |
| July 10, 2026 | 7.29 | 7.28 | 7.28 | 7.47 | 7.22 | 30.93M |
| July 09, 2026 | 7.45 | 7.4 | 7.4 | 7.55 | 7.19 | 28.96M |
| July 08, 2026 | 7.53 | 7.48 | 7.48 | 7.65 | 7.45 | 18.07M |
| July 07, 2026 | 7.9 | 7.62 | 7.62 | 7.91 | 7.61 | 28.1M |
| July 06, 2026 | 7.76 | 7.99 | 7.99 | 8.06 | 7.56 | 48.41M |
| July 03, 2026 | 7.84 | 7.75 | 7.75 | 7.95 | 7.72 | 25.71M |
| July 02, 2026 | 7.89 | 7.82 | 7.82 | 8.13 | 7.78 | 39M |
| July 01, 2026 | 7.63 | 8 | 8 | 8.2 | 7.62 | 50.51M |
| June 30, 2026 | 7.72 | 7.6 | 7.6 | 7.74 | 7.54 | 31.24M |
| June 29, 2026 | 7.48 | 7.81 | 7.81 | 7.83 | 7.37 | 47.65M |
| June 26, 2026 | 7.75 | 7.49 | 7.49 | 7.98 | 7.48 | 50.64M |
| June 25, 2026 | 7.93 | 7.75 | 7.75 | 7.95 | 7.67 | 45.74M |
| June 24, 2026 | 8.16 | 7.92 | 7.92 | 8.24 | 7.88 | 52.81M |
| June 23, 2026 | 8.38 | 8.15 | 8.15 | 8.49 | 8.12 | 49.33M |
| June 22, 2026 | 8.47 | 8.43 | 8.43 | 8.55 | 8.25 | 56.41M |
| June 18, 2026 | 9 | 8.59 | 8.59 | 9.15 | 8.55 | 89.75M |
| June 17, 2026 | 9.39 | 9.22 | 9.22 | 9.78 | 9.12 | 105.78M |
| June 16, 2026 | 8.83 | 9.28 | 9.28 | 9.28 | 8.76 | 46.42M |
| June 15, 2026 | 8.33 | 8.44 | 8.44 | 8.47 | 8.28 | 36.27M |
| June 12, 2026 | 8.3 | 8.32 | 8.32 | 8.48 | 8.25 | 38.28M |
| June 11, 2026 | 8.21 | 8.24 | 8.24 | 8.41 | 8.19 | 31.66M |
| June 10, 2026 | 8.78 | 8.25 | 8.25 | 8.78 | 8.18 | 56.89M |
| June 09, 2026 | 8.8 | 8.9 | 8.9 | 8.94 | 8.4 | 55.65M |
| June 08, 2026 | 8.83 | 8.71 | 8.71 | 9.26 | 8.7 | 61.26M |
| June 05, 2026 | 9.79 | 9.2 | 9.2 | 10.07 | 9.17 | 78.96M |
| June 04, 2026 | 10.17 | 9.78 | 9.78 | 10.36 | 9.77 | 101.1M |
| June 03, 2026 | 9.74 | 10.45 | 10.45 | 10.91 | 9.7 | 144.38M |
| 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 |