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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.84	12.45	12.45	12.56	11.69	45.91M
September 04, 2025	11.96	11.84	11.84	12.28	11.63	45.79M
September 03, 2025	12.4	11.97	11.97	12.62	11.92	51.76M
September 02, 2025	12.8	12.61	12.61	13.46	12.58	78.43M
September 01, 2025	12.72	12.8	12.8	12.96	12.6	50.6M
August 29, 2025	12.88	12.6	12.6	12.9	12.42	42.16M
August 28, 2025	12.52	12.58	12.58	12.7	12.12	55.58M
August 27, 2025	13.05	12.62	12.62	13.31	12.6	76.43M
August 26, 2025	13.24	13.25	13.25	13.71	12.75	103.64M
August 25, 2025	12.34	13.04	13.04	13.4	12.28	128.72M
August 22, 2025	12.18	12.33	12.33	12.48	12.06	58.63M
August 21, 2025	12.6	12.22	12.22	12.78	12.2	66.04M
August 20, 2025	12.3	12.17	12.17	12.36	12.03	43.63M
August 19, 2025	12.43	12.37	12.37	12.48	12.14	79.07M
August 18, 2025	12.22	12.54	12.54	12.58	11.99	89.21M
August 15, 2025	12	12.21	12.21	12.38	11.8	86.38M
August 14, 2025	11.61	12.2	12.2	12.38	11.61	118.46M
August 13, 2025	11.6	11.63	11.63	11.7	11.5	43.4M
August 12, 2025	11.51	11.6	11.6	11.63	11.43	35.27M
August 11, 2025	11.38	11.56	11.56	11.64	11.34	44.89M
August 08, 2025	11.43	11.47	11.47	11.65	11.39	49.93M
August 07, 2025	11.51	11.38	11.38	11.56	11.28	44.63M
August 06, 2025	11.5	11.52	11.52	11.59	11.41	35.72M
August 05, 2025	11.51	11.55	11.55	11.64	11.44	36.63M
August 04, 2025	11.51	11.55	11.55	11.64	11.46	38.11M
August 01, 2025	12.07	11.68	11.68	12.07	11.57	63.06M
July 31, 2025	12.23	12.16	12.16	12.43	12.05	47.93M
July 30, 2025	13.04	12.3	12.3	13.22	12.19	93.22M
July 29, 2025	13.02	13.04	13.04	13.34	12.66	72.89M
July 28, 2025	12.68	13.14	13.14	13.3	12.55	69.82M
July 25, 2025	12.96	12.77	12.77	13.28	12.76	72.35M
July 24, 2025	12.9	13.05	13.05	13.23	12.83	79.61M
July 23, 2025	12.3	13.11	13.11	13.5	12.03	164.15M
July 22, 2025	12.25	12.5	12.5	12.56	12.21	79.12M
July 21, 2025	12.12	12.36	12.36	12.55	12.11	75.71M
July 18, 2025	12.8	12.57	12.57	13.03	12.45	83.39M
July 17, 2025	12.5	12.52	12.52	12.87	12.49	63.82M
July 16, 2025	12.93	12.49	12.49	12.95	12.29	101.35M
July 15, 2025	13.26	13.13	13.13	13.36	12.82	81.93M
July 14, 2025	13.33	13.06	13.06	13.37	12.85	74.8M
July 11, 2025	13.07	13.01	13.01	13.36	12.93	90.17M
July 10, 2025	13.3	12.98	12.88	13.47	12.81	128.26M
July 09, 2025	14.1	13.53	13.43	14.24	13.5	135.33M
July 08, 2025	13.92	14.1	13.99	14.35	13.7	164.24M
July 07, 2025	13.72	14.39	14.28	14.44	13.33	233.52M
July 04, 2025	13.02	13.8	13.69	14.16	12.85	251.2M
July 03, 2025	13.07	12.87	12.77	13.17	12.45	139.7M
July 02, 2025	14.37	12.84	12.74	14.61	12.84	202.11M
July 01, 2025	15	14.26	14.15	15	13.11	285.63M
June 30, 2025	13.84	13.93	13.82	13.93	13.58	44.81M
June 27, 2025	12.21	12.66	12.56	13.15	12.02	186.21M
June 26, 2025	11.96	12.06	11.97	12.74	11.9	198.33M
June 25, 2025	11.04	11.87	11.78	12.09	11.04	181.58M
June 24, 2025	11.22	11.3	11.21	11.7	11.15	166.3M
June 23, 2025	10.5	11.19	11.1	11.39	10.5	195.64M
June 20, 2025	11.28	10.68	10.68	11.45	10.68	221.77M
June 19, 2025	14.2	11.87	11.87	14.2	11.66	316.48M
June 18, 2025	12.8	12.96	12.96	12.96	12.51	95.13M
June 17, 2025	11.78	11.78	11.78	11.78	11.78	11.7M
June 16, 2025	10.71	10.71	10.71	10.71	10.51	58M

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