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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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