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 ¥2,107.88 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,384.98, while ¥1000 invested 1 year ago would be worth ¥1,139.01. This corresponds to total returns of 110.79%, 138.5%, 13.9%, respectively, with annualized returns of 7.74%, 18.97%, 13.9%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.98 | 5.08 | 5.08 | 5.08 | 4.95 | 159.15M |
| July 30, 2026 | 4.98 | 5.02 | 5.02 | 5.04 | 4.97 | 154.26M |
| July 29, 2026 | 4.84 | 4.97 | 4.97 | 4.99 | 4.83 | 176.42M |
| July 28, 2026 | 4.89 | 4.85 | 4.85 | 4.89 | 4.81 | 112.01M |
| July 27, 2026 | 4.9 | 4.89 | 4.89 | 4.95 | 4.86 | 135.03M |
| July 24, 2026 | 5.01 | 4.93 | 4.93 | 5.05 | 4.92 | 151.5M |
| July 23, 2026 | 4.94 | 5.04 | 5.04 | 5.05 | 4.92 | 247.23M |
| July 22, 2026 | 4.83 | 4.9 | 4.9 | 4.9 | 4.81 | 164.05M |
| July 21, 2026 | 4.88 | 4.85 | 4.85 | 4.93 | 4.8 | 193.77M |
| July 20, 2026 | 4.75 | 4.88 | 4.88 | 4.9 | 4.72 | 232.73M |
| July 17, 2026 | 4.66 | 4.75 | 4.75 | 4.8 | 4.66 | 216.79M |
| July 16, 2026 | 4.73 | 4.67 | 4.67 | 4.75 | 4.65 | 107.56M |
| July 15, 2026 | 4.72 | 4.74 | 4.74 | 4.75 | 4.69 | 102.14M |
| July 14, 2026 | 4.66 | 4.76 | 4.76 | 4.76 | 4.65 | 118.26M |
| July 13, 2026 | 4.63 | 4.67 | 4.67 | 4.68 | 4.62 | 113.08M |
| July 10, 2026 | 4.72 | 4.76 | 4.76 | 4.78 | 4.66 | 159.06M |
| July 09, 2026 | 4.71 | 4.73 | 4.73 | 4.74 | 4.67 | 107.93M |
| July 08, 2026 | 4.67 | 4.71 | 4.71 | 4.73 | 4.65 | 100.05M |
| July 07, 2026 | 4.73 | 4.66 | 4.66 | 4.74 | 4.65 | 83.31M |
| July 06, 2026 | 4.72 | 4.74 | 4.74 | 4.74 | 4.67 | 89.67M |
| July 03, 2026 | 4.7 | 4.72 | 4.72 | 4.78 | 4.68 | 134.26M |
| July 02, 2026 | 4.65 | 4.7 | 4.7 | 4.73 | 4.62 | 150.27M |
| July 01, 2026 | 4.65 | 4.66 | 4.66 | 4.7 | 4.61 | 111.84M |
| June 30, 2026 | 4.74 | 4.67 | 4.67 | 4.77 | 4.63 | 117.82M |
| June 29, 2026 | 4.66 | 4.77 | 4.77 | 4.78 | 4.59 | 148.22M |
| June 26, 2026 | 4.67 | 4.69 | 4.69 | 4.74 | 4.64 | 114.48M |
| June 25, 2026 | 4.69 | 4.66 | 4.66 | 4.72 | 4.64 | 133.25M |
| June 24, 2026 | 4.79 | 4.71 | 4.71 | 4.82 | 4.71 | 123.86M |
| June 23, 2026 | 4.76 | 4.81 | 4.81 | 4.85 | 4.73 | 166.14M |
| June 22, 2026 | 4.73 | 4.76 | 4.76 | 4.78 | 4.62 | 194.38M |
| June 18, 2026 | 4.93 | 4.74 | 4.74 | 4.94 | 4.74 | 281.21M |
| June 17, 2026 | 4.96 | 4.94 | 4.94 | 4.98 | 4.91 | 144.77M |
| June 16, 2026 | 5.01 | 4.96 | 4.96 | 5.04 | 4.95 | 163.05M |
| June 15, 2026 | 5.02 | 5.03 | 5.03 | 5.06 | 4.99 | 165.99M |
| June 12, 2026 | 4.97 | 5.01 | 5.01 | 5.05 | 4.93 | 202.45M |
| June 11, 2026 | 4.9 | 4.99 | 4.99 | 5 | 4.87 | 177.6M |
| June 10, 2026 | 4.96 | 4.92 | 4.92 | 4.97 | 4.89 | 158.6M |
| June 09, 2026 | 4.99 | 4.99 | 4.99 | 5 | 4.9 | 181.84M |
| June 08, 2026 | 5.02 | 5 | 5 | 5.1 | 4.97 | 223.38M |
| June 05, 2026 | 5.17 | 5.07 | 5.07 | 5.23 | 5.05 | 271.96M |
| June 04, 2026 | 5.19 | 5.16 | 5.16 | 5.24 | 5.14 | 230.63M |
| June 03, 2026 | 5.26 | 5.23 | 5.23 | 5.28 | 5.11 | 404.56M |
| June 02, 2026 | 5.23 | 5.32 | 5.32 | 5.37 | 5.15 | 434.04M |
| June 01, 2026 | 5.2 | 5.25 | 5.25 | 5.33 | 5.09 | 578.98M |
| May 29, 2026 | 5.03 | 5.15 | 5.15 | 5.17 | 5 | 512.83M |
| May 28, 2026 | 4.96 | 5 | 5 | 5.13 | 4.95 | 405.66M |
| May 27, 2026 | 4.93 | 4.96 | 4.96 | 4.97 | 4.87 | 241.01M |
| May 26, 2026 | 4.97 | 4.95 | 4.95 | 4.98 | 4.91 | 198.16M |
| May 25, 2026 | 4.91 | 4.97 | 4.97 | 4.98 | 4.89 | 144.39M |
| May 22, 2026 | 4.9 | 4.9 | 4.9 | 4.92 | 4.83 | 168.98M |
| May 21, 2026 | 4.92 | 4.9 | 4.9 | 5.01 | 4.9 | 220.69M |
| May 20, 2026 | 5.16 | 4.94 | 4.94 | 5.16 | 4.91 | 346.05M |
| May 19, 2026 | 4.91 | 5.17 | 5.17 | 5.17 | 4.87 | 422.83M |
| May 18, 2026 | 4.91 | 4.91 | 4.91 | 4.95 | 4.86 | 152.94M |
| May 15, 2026 | 4.92 | 4.92 | 4.92 | 4.97 | 4.83 | 207.34M |
| May 14, 2026 | 5.07 | 4.93 | 4.93 | 5.13 | 4.93 | 283.05M |
| May 13, 2026 | 5 | 5.05 | 5.05 | 5.12 | 5 | 331.49M |
| May 12, 2026 | 4.95 | 4.99 | 4.99 | 5.04 | 4.94 | 242.33M |
| May 11, 2026 | 4.9 | 4.95 | 4.95 | 4.97 | 4.86 | 189.87M |
| May 08, 2026 | 4.91 | 4.88 | 4.88 | 4.98 | 4.86 | 194.13M |
AD
