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 ¥878.11 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,084.49, while ¥1000 invested 1 year ago would be worth ¥1,061.65. This corresponds to total returns of -12.19%, 8.45%, 6.17%, respectively, with annualized returns of -1.29%, 1.64%, 6.17%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
