GCL Energy Technology Co.,Ltd. - 002015.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	9.77	9.87	9.87	9.87	9.68	13.02M
December 04, 2025	9.97	9.79	9.79	9.97	9.67	13.26M
December 03, 2025	9.84	9.81	9.81	9.92	9.77	13.94M
December 02, 2025	10.02	9.85	9.85	10.04	9.81	18.19M
December 01, 2025	10.02	10.05	10.05	10.07	10	10.55M
November 28, 2025	9.97	10.03	10.03	10.03	9.9	9.15M
November 27, 2025	9.97	9.96	9.96	10.09	9.93	11.35M
November 26, 2025	10.07	9.96	9.96	10.08	9.93	11.28M
November 25, 2025	10.08	9.99	9.99	10.11	9.98	15.79M
November 24, 2025	9.94	10.01	10.01	10.05	9.8	15.19M
November 21, 2025	10.09	9.86	9.86	10.19	9.83	27.34M
November 20, 2025	10.4	10.19	10.19	10.44	10.18	15.2M
November 19, 2025	10.61	10.32	10.32	10.67	10.29	22.89M
November 18, 2025	10.78	10.61	10.61	10.79	10.56	23.08M
November 17, 2025	10.99	10.81	10.81	10.99	10.77	24.78M
November 14, 2025	11.17	11	11	11.24	11	28.29M
November 13, 2025	11.1	11.21	11.21	11.33	11.08	34.02M
November 12, 2025	11.02	11.09	11.09	11.23	10.77	34.93M
November 11, 2025	11.34	10.98	10.98	11.35	10.98	35.69M
November 10, 2025	11.25	11.2	11.2	11.35	11.03	42.51M
November 07, 2025	11.23	11.24	11.24	11.64	11.15	74.3M
November 06, 2025	10.89	11.11	11.11	11.13	10.89	52.8M
November 05, 2025	10.62	10.85	10.85	10.94	10.59	25.69M
November 04, 2025	10.78	10.74	10.74	10.85	10.66	22.12M
November 03, 2025	10.7	10.83	10.83	10.83	10.66	22.83M
October 31, 2025	10.6	10.71	10.71	10.78	10.6	20.73M
October 30, 2025	10.7	10.61	10.61	10.74	10.55	24.45M
October 29, 2025	10.5	10.7	10.7	10.75	10.45	32.96M
October 28, 2025	10.8	10.53	10.53	11.02	10.48	52.44M
October 27, 2025	10.95	10.74	10.74	10.99	10.63	32.35M
October 24, 2025	10.8	10.89	10.89	10.91	10.78	11.38M
October 23, 2025	10.87	10.83	10.83	10.93	10.7	17.54M
October 22, 2025	10.98	10.9	10.9	11.02	10.87	14.17M
October 21, 2025	11	11.05	11.05	11.11	10.9	17.72M
October 20, 2025	11.02	10.94	10.94	11.14	10.87	20.85M
October 17, 2025	11.14	10.78	10.78	11.18	10.78	27.06M
October 16, 2025	11.4	11.19	11.19	11.5	11.14	21.4M
October 15, 2025	11.2	11.29	11.29	11.29	11.08	18.16M
October 14, 2025	11.4	11.15	11.15	11.61	11.13	33.78M
October 13, 2025	11.1	11.32	11.32	11.35	11.03	33.85M
October 10, 2025	11.85	11.73	11.73	11.94	11.7	25.35M
October 09, 2025	11.87	11.98	11.98	12.14	11.86	32.02M
September 30, 2025	12.08	11.86	11.86	12.09	11.83	31.94M
September 29, 2025	12.3	12.1	12.1	12.45	12.05	36.73M
September 26, 2025	12.5	12.14	12.14	12.53	12.14	43.52M
September 25, 2025	12.78	12.47	12.47	12.94	12.43	96.43M
September 24, 2025	11.5	12.68	12.68	12.68	11.39	97.25M
September 23, 2025	11.9	11.53	11.53	11.9	11.28	31.24M
September 22, 2025	11.7	11.66	11.66	11.75	11.48	18.33M
September 19, 2025	11.62	11.6	11.6	11.83	11.59	25.06M
September 18, 2025	11.89	11.62	11.62	11.94	11.55	30.75M
September 17, 2025	11.91	11.89	11.89	12.01	11.82	19.01M
September 16, 2025	11.91	11.93	11.93	11.96	11.66	27.73M
September 15, 2025	12.08	11.96	11.96	12.14	11.92	24.49M
September 12, 2025	12.4	12.1	12.1	12.45	12.08	34.01M
September 11, 2025	12.01	12.36	12.36	12.52	11.88	38.2M
September 10, 2025	12.19	12.1	12.1	12.27	11.92	39.73M
September 09, 2025	12.65	12.34	12.34	13	12.27	60.08M
September 08, 2025	12.58	12.46	12.46	12.75	12.42	34.34M
September 05, 2025	11.84	12.45	12.45	12.56	11.69	45.91M

GCL Energy Technology Co.,Ltd. (002015.SZ) SHZ