GEPIC Energy Development Co., Ltd. (000791.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000791.SZ Historical Return
If you invested ¥1000 in GEPIC Energy Development Co., Ltd. (000791.SZ) 10 years ago, it would be worth ¥1,000 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,747.57, while ¥1000 invested 1 year ago would be worth ¥1,087.61. This corresponds to total returns of 0%, 74.76%, 8.76%, respectively, with annualized returns of 0%, 11.8%, 8.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000791.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 7.82 | 7.94 | 7.94 | 8.01 | 7.76 | 27.52M |
| August 07, 2026 | 7.77 | 7.82 | 7.82 | 7.84 | 7.71 | 19.77M |
| August 06, 2026 | 7.87 | 7.77 | 7.77 | 7.89 | 7.7 | 24.82M |
| August 05, 2026 | 7.94 | 7.91 | 7.91 | 7.95 | 7.82 | 21.87M |
| August 04, 2026 | 7.96 | 7.9 | 7.9 | 8.04 | 7.86 | 30.45M |
| August 03, 2026 | 7.81 | 7.91 | 7.91 | 7.98 | 7.81 | 26.32M |
| July 31, 2026 | 7.67 | 7.8 | 7.8 | 7.88 | 7.65 | 29.33M |
| July 30, 2026 | 7.83 | 7.78 | 7.78 | 8.02 | 7.7 | 30.35M |
| July 29, 2026 | 7.79 | 7.81 | 7.81 | 7.85 | 7.55 | 31.75M |
| July 28, 2026 | 7.7 | 7.64 | 7.64 | 7.71 | 7.57 | 19.88M |
| July 27, 2026 | 7.41 | 7.7 | 7.7 | 7.72 | 7.41 | 27.04M |
| July 24, 2026 | 7.93 | 7.48 | 7.48 | 7.98 | 7.48 | 42.66M |
| July 23, 2026 | 7.8 | 8 | 8 | 8.12 | 7.74 | 46.79M |
| July 22, 2026 | 7.71 | 7.93 | 7.93 | 7.95 | 7.68 | 47.41M |
| July 21, 2026 | 7.84 | 7.84 | 7.84 | 7.95 | 7.6 | 49.67M |
| July 20, 2026 | 7.36 | 7.91 | 7.91 | 7.96 | 7.33 | 58.32M |
| July 17, 2026 | 7.22 | 7.41 | 7.41 | 7.58 | 7.19 | 43.97M |
| July 16, 2026 | 7.29 | 7.23 | 7.23 | 7.42 | 7.18 | 20.16M |
| July 15, 2026 | 7.16 | 7.35 | 7.35 | 7.39 | 7.11 | 25.79M |
| July 14, 2026 | 7.05 | 7.16 | 7.16 | 7.18 | 7.04 | 20.29M |
| 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 |
AD
