Gresgying Digital Energy Technology Co.,Ltd (600212.SS) SHH
6.91
-0.2(-2.81%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.91
-0.2(-2.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 7.06 | 6.91 | 6.91 | 7.12 | 6.85 | 10.61M |
| April 02, 2026 | 7.26 | 7.11 | 7.11 | 7.26 | 7.08 | 9.58M |
| April 01, 2026 | 7.29 | 7.29 | 7.29 | 7.57 | 7.2 | 14.23M |
| March 31, 2026 | 7.31 | 7.18 | 7.18 | 7.38 | 7.18 | 9.75M |
| March 30, 2026 | 7.3 | 7.35 | 7.35 | 7.4 | 7.24 | 9.69M |
| March 27, 2026 | 7.69 | 7.46 | 7.46 | 7.7 | 7.41 | 21.74M |
| March 26, 2026 | 7.46 | 7.73 | 7.73 | 7.84 | 7.39 | 28.72M |
| March 25, 2026 | 7.43 | 7.46 | 7.46 | 7.48 | 7.37 | 8.13M |
| March 24, 2026 | 7.15 | 7.42 | 7.42 | 7.45 | 7.11 | 13.25M |
| March 23, 2026 | 7.31 | 7.04 | 7.04 | 7.4 | 7.01 | 15.78M |
| March 20, 2026 | 7.36 | 7.46 | 7.46 | 7.63 | 7.36 | 11.3M |
| March 19, 2026 | 7.56 | 7.48 | 7.48 | 7.59 | 7.46 | 7.53M |
| March 18, 2026 | 7.6 | 7.63 | 7.63 | 7.64 | 7.52 | 6.01M |
| March 17, 2026 | 7.76 | 7.58 | 7.58 | 7.77 | 7.56 | 10.17M |
| March 16, 2026 | 7.63 | 7.76 | 7.76 | 7.8 | 7.58 | 14.73M |
| March 13, 2026 | 7.64 | 7.58 | 7.58 | 7.74 | 7.56 | 10.87M |
| March 12, 2026 | 7.69 | 7.71 | 7.71 | 7.8 | 7.58 | 12.84M |
| March 11, 2026 | 7.77 | 7.71 | 7.71 | 7.78 | 7.71 | 6.83M |
| March 10, 2026 | 7.7 | 7.74 | 7.74 | 7.76 | 7.66 | 4.64M |
| March 09, 2026 | 7.66 | 7.67 | 7.67 | 7.7 | 7.57 | 11.23M |
| March 06, 2026 | 7.45 | 7.72 | 7.72 | 7.73 | 7.45 | 17.83M |
| March 05, 2026 | 7.35 | 7.46 | 7.46 | 7.51 | 7.35 | 9.32M |
| March 04, 2026 | 7.12 | 7.23 | 7.23 | 7.34 | 7.12 | 5.47M |
| March 03, 2026 | 7.51 | 7.25 | 7.25 | 7.59 | 7.23 | 15.4M |
| March 02, 2026 | 7.62 | 7.54 | 7.54 | 7.63 | 7.46 | 13.6M |
| February 27, 2026 | 7.7 | 7.7 | 7.7 | 7.72 | 7.65 | 9.25M |
| February 26, 2026 | 7.78 | 7.71 | 7.71 | 7.78 | 7.66 | 8.97M |
| February 25, 2026 | 7.8 | 7.77 | 7.77 | 7.8 | 7.73 | 10.07M |
| February 24, 2026 | 7.69 | 7.78 | 7.78 | 7.83 | 7.64 | 10.98M |
| February 13, 2026 | 7.7 | 7.61 | 0 | 7.73 | 7.56 | 10.21M |
| February 12, 2026 | 7.84 | 7.7 | 0 | 7.86 | 7.68 | 13.11M |
| February 11, 2026 | 7.8 | 7.82 | 0 | 7.94 | 7.8 | 9.54M |
| February 10, 2026 | 7.77 | 7.79 | 0 | 7.86 | 7.73 | 9.63M |
| February 09, 2026 | 7.77 | 7.75 | 0 | 7.79 | 7.73 | 9.29M |
| February 06, 2026 | 7.7 | 7.72 | 0 | 7.75 | 7.66 | 6.67M |
| February 05, 2026 | 7.78 | 7.72 | 0 | 7.79 | 7.7 | 6.9M |
| February 04, 2026 | 7.8 | 7.78 | 0 | 7.82 | 7.73 | 8.06M |
| February 03, 2026 | 7.72 | 7.83 | 0 | 7.84 | 7.69 | 9.97M |
| February 02, 2026 | 7.84 | 7.7 | 0 | 7.89 | 7.67 | 14.01M |
| January 30, 2026 | 7.81 | 7.87 | 0 | 7.88 | 7.75 | 12.32M |
| January 29, 2026 | 7.9 | 7.84 | 0 | 7.98 | 7.83 | 15.87M |
| January 28, 2026 | 8.05 | 7.96 | 0 | 8.07 | 7.92 | 17.22M |
| January 27, 2026 | 8.09 | 8.07 | 0 | 8.13 | 7.8 | 31.44M |
| January 26, 2026 | 8.48 | 8.14 | 0 | 8.5 | 8.07 | 30.98M |
| January 23, 2026 | 8.06 | 8.5 | 0 | 8.61 | 8.06 | 48.4M |
| January 22, 2026 | 8.09 | 8.06 | 0 | 8.09 | 8.03 | 10.93M |
| January 21, 2026 | 8.04 | 8.06 | 0 | 8.07 | 7.88 | 13.39M |
| January 20, 2026 | 8.18 | 8.04 | 0 | 8.23 | 8.01 | 16.91M |
| January 19, 2026 | 8.03 | 8.18 | 0 | 8.22 | 8.03 | 20.12M |
| January 16, 2026 | 8 | 8.07 | 0 | 8.22 | 8 | 27.32M |
| January 15, 2026 | 8.05 | 7.96 | 0 | 8.11 | 7.93 | 17.75M |
| January 14, 2026 | 8 | 8.08 | 0 | 8.17 | 7.99 | 23.88M |
| January 13, 2026 | 8.15 | 8 | 0 | 8.17 | 7.98 | 23.89M |
| January 12, 2026 | 8.12 | 8.15 | 0 | 8.15 | 8.05 | 22.56M |
| January 09, 2026 | 8.05 | 8.08 | 0 | 8.12 | 8.02 | 17.01M |
| January 08, 2026 | 8.01 | 8.08 | 0 | 8.12 | 7.95 | 17.51M |
| January 07, 2026 | 8.07 | 8 | 0 | 8.12 | 7.97 | 18.41M |
| January 06, 2026 | 8.08 | 8.06 | 0 | 8.1 | 8.02 | 16.35M |
| January 05, 2026 | 8.1 | 8.08 | 0 | 8.13 | 8 | 13.57M |
| December 31, 2025 | 8.15 | 8.05 | 0 | 8.27 | 7.96 | 15.51M |