GD Power Development Co.,Ltd (600795.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600795.SS Historical Return
If you invested ¥1000 in GD Power Development Co.,Ltd (600795.SS) 10 years ago, it would be worth ¥2,210.53 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,426.67, while ¥1000 invested 1 year ago would be worth ¥1,011.11. This corresponds to total returns of 121.05%, 142.67%, 1.11%, respectively, with annualized returns of 8.25%, 19.41%, 1.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600795.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2026 | 5.32 | 5.37 | 5.37 | 5.38 | 5.25 | 114.78M |
| November 11, 2026 | 5.41 | 5.33 | 5.33 | 5.43 | 5.32 | 86.41M |
| November 10, 2026 | 5.4 | 5.41 | 5.41 | 5.43 | 5.34 | 96.93M |
| November 09, 2026 | 5.36 | 5.41 | 5.41 | 5.45 | 5.36 | 134.41M |
| November 06, 2026 | 5.2 | 5.37 | 5.37 | 5.39 | 5.18 | 177.71M |
| November 05, 2026 | 5.22 | 5.23 | 5.23 | 5.24 | 5.13 | 126.8M |
| November 04, 2026 | 5.32 | 5.22 | 5.22 | 5.41 | 5.19 | 172.95M |
| November 03, 2026 | 5.27 | 5.35 | 5.35 | 5.37 | 5.21 | 141.43M |
| November 02, 2026 | 5.34 | 5.27 | 5.27 | 5.41 | 5.24 | 128.94M |
| October 30, 2026 | 5.37 | 5.35 | 5.35 | 5.43 | 5.34 | 129.92M |
| October 29, 2026 | 5.27 | 5.38 | 5.38 | 5.39 | 5.25 | 153.49M |
| October 28, 2026 | 5.13 | 5.26 | 5.26 | 5.3 | 5.12 | 175.09M |
| October 27, 2026 | 4.95 | 5.17 | 5.17 | 5.21 | 4.9 | 317.21M |
| October 26, 2026 | 4.98 | 5.15 | 5.15 | 5.17 | 4.97 | 219.92M |
| October 23, 2026 | 5 | 4.98 | 4.98 | 5.08 | 4.95 | 171.33M |
| October 22, 2026 | 5.15 | 5.04 | 5.04 | 5.16 | 5.01 | 153.85M |
| October 21, 2026 | 5.25 | 5.14 | 5.14 | 5.26 | 5.12 | 200.54M |
| October 20, 2026 | 5.37 | 5.27 | 5.27 | 5.4 | 5.24 | 125.06M |
| October 19, 2026 | 5.39 | 5.38 | 5.38 | 5.48 | 5.36 | 104.87M |
| October 16, 2026 | 5.37 | 5.39 | 5.39 | 5.48 | 5.33 | 120.31M |
| October 15, 2026 | 5.41 | 5.37 | 5.37 | 5.45 | 5.26 | 182.1M |
| October 14, 2026 | 5.38 | 5.41 | 5.41 | 5.49 | 5.37 | 139.37M |
| October 13, 2026 | 5.42 | 5.37 | 5.37 | 5.46 | 5.35 | 115.68M |
| October 12, 2026 | 5.45 | 5.43 | 5.43 | 5.52 | 5.4 | 126.1M |
| October 09, 2026 | 5.45 | 5.44 | 5.44 | 5.49 | 5.4 | 113.66M |
| October 08, 2026 | 5.32 | 5.45 | 5.45 | 5.46 | 5.3 | 130.38M |
| September 30, 2026 | 5.35 | 5.34 | 5.34 | 5.4 | 5.31 | 95.28M |
| September 29, 2026 | 5.37 | 5.36 | 5.36 | 5.41 | 5.31 | 108.06M |
| September 28, 2026 | 5.25 | 5.4 | 5.4 | 5.42 | 5.23 | 173M |
| September 24, 2026 | 5.11 | 5.24 | 5.24 | 5.26 | 5.09 | 115.28M |
| September 23, 2026 | 5.18 | 5.12 | 5.12 | 5.19 | 5.11 | 107.76M |
| September 22, 2026 | 5.26 | 5.19 | 5.19 | 5.26 | 5.18 | 70.7M |
| September 21, 2026 | 5.24 | 5.25 | 5.25 | 5.31 | 5.17 | 113.21M |
| September 18, 2026 | 5.26 | 5.26 | 5.26 | 5.35 | 5.23 | 103.3M |
| September 17, 2026 | 5.3 | 5.26 | 5.26 | 5.32 | 5.24 | 93.89M |
| September 16, 2026 | 5.31 | 5.32 | 5.32 | 5.37 | 5.27 | 100.77M |
| September 15, 2026 | 5.29 | 5.33 | 5.33 | 5.35 | 5.25 | 85.89M |
| September 11, 2026 | 5.26 | 5.32 | 5.32 | 5.33 | 5.18 | 110.19M |
| September 10, 2026 | 5.31 | 5.27 | 5.27 | 5.33 | 5.25 | 79.44M |
| September 09, 2026 | 5.26 | 5.31 | 5.31 | 5.33 | 5.23 | 81.74M |
| September 08, 2026 | 5.28 | 5.26 | 5.26 | 5.32 | 5.21 | 82.43M |
| September 07, 2026 | 5.37 | 5.28 | 5.28 | 5.39 | 5.25 | 114.54M |
| September 04, 2026 | 5.4 | 5.37 | 5.37 | 5.45 | 5.35 | 111.51M |
| September 03, 2026 | 5.37 | 5.4 | 5.4 | 5.48 | 5.35 | 150.78M |
| September 02, 2026 | 5.24 | 5.4 | 5.4 | 5.4 | 5.23 | 211.24M |
| September 01, 2026 | 5.18 | 5.23 | 5.23 | 5.25 | 5.16 | 83.49M |
| August 31, 2026 | 5.19 | 5.18 | 5.18 | 5.22 | 5.15 | 79.81M |
| August 28, 2026 | 5.23 | 5.19 | 5.19 | 5.23 | 5.17 | 62.34M |
| August 27, 2026 | 5.22 | 5.23 | 5.23 | 5.25 | 5.15 | 106.82M |
| August 26, 2026 | 5.13 | 5.23 | 5.23 | 5.25 | 5.1 | 134.18M |
| August 25, 2026 | 5.16 | 5.14 | 5.14 | 5.17 | 5.09 | 123.29M |
| August 24, 2026 | 5.14 | 5.16 | 5.16 | 5.2 | 5.12 | 115.16M |
| August 21, 2026 | 5.17 | 5.11 | 5.11 | 5.18 | 5.1 | 119.94M |
| August 20, 2026 | 5.19 | 5.16 | 5.16 | 5.3 | 5.13 | 189.82M |
| August 19, 2026 | 5.03 | 5.13 | 5.13 | 5.15 | 5.01 | 244.55M |
| August 18, 2026 | 4.96 | 5.03 | 5.03 | 5.04 | 4.89 | 189.35M |
| August 17, 2026 | 5.06 | 5 | 5 | 5.07 | 4.99 | 97.12M |
| August 14, 2026 | 5.06 | 5.06 | 5.06 | 5.09 | 4.99 | 101.46M |
| August 13, 2026 | 5.04 | 5.07 | 5.07 | 5.08 | 5.01 | 99.76M |
| August 12, 2026 | 5.06 | 5.04 | 5.04 | 5.08 | 4.99 | 86.91M |
AD
