GD Power Development Co.,Ltd (600795.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
As of 09:25AM CST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 5.05 | 5.05 | 5.05 | 5.06 | 5.06 | 331,900 |
| Apr 24, 2024 | 4.98 | 5.15 | 4.98 | 5.06 | 5.06 | 210,945,373 |
| Apr 23, 2024 | 5.02 | 5.03 | 4.91 | 4.92 | 4.92 | 144,226,604 |
| Apr 22, 2024 | 4.99 | 5.07 | 4.96 | 5.02 | 5.02 | 178,901,999 |
| Apr 19, 2024 | 5.01 | 5.07 | 4.95 | 4.98 | 4.98 | 164,629,351 |
| Apr 18, 2024 | 5.20 | 5.30 | 4.95 | 5.01 | 5.01 | 273,179,094 |
| Apr 17, 2024 | 5.16 | 5.23 | 5.05 | 5.22 | 5.22 | 199,352,859 |
| Apr 16, 2024 | 5.19 | 5.24 | 5.09 | 5.16 | 5.16 | 243,188,136 |
| Apr 15, 2024 | 5.29 | 5.39 | 5.27 | 5.34 | 5.34 | 116,981,367 |
| Apr 12, 2024 | 5.29 | 5.35 | 5.25 | 5.29 | 5.29 | 113,284,003 |
| Apr 11, 2024 | 5.19 | 5.30 | 5.14 | 5.29 | 5.29 | 112,358,448 |
| Apr 10, 2024 | 5.18 | 5.27 | 5.16 | 5.19 | 5.19 | 134,583,042 |
| Apr 09, 2024 | 5.18 | 5.21 | 5.10 | 5.18 | 5.18 | 134,391,618 |
| Apr 08, 2024 | 4.95 | 5.22 | 4.95 | 5.20 | 5.20 | 227,753,489 |
| Apr 03, 2024 | 4.98 | 5.00 | 4.92 | 4.98 | 4.98 | 90,361,930 |
| Apr 02, 2024 | 4.92 | 5.05 | 4.91 | 4.99 | 4.99 | 124,996,449 |
| Apr 01, 2024 | 5.06 | 5.07 | 4.93 | 4.95 | 4.95 | 127,639,352 |
| Mar 29, 2024 | 4.99 | 5.07 | 4.98 | 5.05 | 5.05 | 51,008,092 |
| Mar 28, 2024 | 4.97 | 5.01 | 4.90 | 5.01 | 5.01 | 105,333,551 |
| Mar 27, 2024 | 5.03 | 5.06 | 4.98 | 4.99 | 4.99 | 81,655,389 |
| Mar 26, 2024 | 4.97 | 5.05 | 4.92 | 5.04 | 5.04 | 116,151,201 |
| Mar 25, 2024 | 4.99 | 5.09 | 4.99 | 5.00 | 5.00 | 101,403,887 |
| Mar 22, 2024 | 4.97 | 5.04 | 4.91 | 5.01 | 5.01 | 106,562,401 |
| Mar 21, 2024 | 5.02 | 5.04 | 4.94 | 4.97 | 4.97 | 85,206,718 |
| Mar 20, 2024 | 5.00 | 5.12 | 4.93 | 5.03 | 5.03 | 94,968,817 |
| Mar 19, 2024 | 5.13 | 5.17 | 5.00 | 5.02 | 5.02 | 120,326,606 |
| Mar 18, 2024 | 5.06 | 5.23 | 5.05 | 5.14 | 5.14 | 150,425,743 |
| Mar 15, 2024 | 4.98 | 5.12 | 4.96 | 5.08 | 5.08 | 173,115,877 |
| Mar 14, 2024 | 4.94 | 5.01 | 4.91 | 4.97 | 4.97 | 92,713,265 |
| Mar 13, 2024 | 4.80 | 4.98 | 4.80 | 4.96 | 4.96 | 148,742,163 |
| Mar 12, 2024 | 5.05 | 5.06 | 4.82 | 4.83 | 4.83 | 168,377,336 |
| Mar 11, 2024 | 5.10 | 5.19 | 4.99 | 5.08 | 5.08 | 166,398,344 |
| Mar 08, 2024 | 5.00 | 5.09 | 4.98 | 5.07 | 5.07 | 128,367,683 |
| Mar 07, 2024 | 4.92 | 5.02 | 4.89 | 5.01 | 5.01 | 123,901,274 |
| Mar 06, 2024 | 4.93 | 5.00 | 4.88 | 4.96 | 4.96 | 126,223,532 |
| Mar 05, 2024 | 4.76 | 4.98 | 4.76 | 4.91 | 4.91 | 159,419,881 |
| Mar 04, 2024 | 4.63 | 4.80 | 4.61 | 4.78 | 4.78 | 149,493,443 |
| Mar 01, 2024 | 4.65 | 4.71 | 4.62 | 4.63 | 4.63 | 105,913,940 |
| Feb 29, 2024 | 4.69 | 4.73 | 4.63 | 4.68 | 4.68 | 103,348,589 |
| Feb 28, 2024 | 4.63 | 4.76 | 4.60 | 4.72 | 4.72 | 124,211,570 |
| Feb 27, 2024 | 4.63 | 4.69 | 4.60 | 4.65 | 4.65 | 105,154,512 |
| Feb 26, 2024 | 4.78 | 4.79 | 4.63 | 4.64 | 4.64 | 130,305,707 |
| Feb 23, 2024 | 4.74 | 4.85 | 4.73 | 4.80 | 4.80 | 105,841,026 |
| Feb 22, 2024 | 4.60 | 4.77 | 4.59 | 4.75 | 4.75 | 127,999,386 |
| Feb 21, 2024 | 4.64 | 4.71 | 4.61 | 4.62 | 4.62 | 128,753,611 |
| Feb 20, 2024 | 4.65 | 4.71 | 4.61 | 4.66 | 4.66 | 104,528,558 |
| Feb 19, 2024 | 4.39 | 4.65 | 4.39 | 4.65 | 4.65 | 234,377,432 |
| Feb 08, 2024 | 4.42 | 4.43 | 4.30 | 4.42 | 4.42 | 218,842,356 |
| Feb 07, 2024 | 4.46 | 4.46 | 4.34 | 4.42 | 4.42 | 250,242,859 |
| Feb 06, 2024 | 4.43 | 4.51 | 4.39 | 4.47 | 4.47 | 192,787,983 |
| Feb 05, 2024 | 4.47 | 4.53 | 4.38 | 4.47 | 4.47 | 187,490,631 |
| Feb 02, 2024 | 4.39 | 4.54 | 4.36 | 4.47 | 4.47 | 180,513,759 |
| Feb 01, 2024 | 4.45 | 4.51 | 4.39 | 4.40 | 4.40 | 183,922,205 |
| Jan 31, 2024 | 4.28 | 4.54 | 4.24 | 4.47 | 4.47 | 280,338,755 |
| Jan 30, 2024 | 4.37 | 4.45 | 4.35 | 4.38 | 4.38 | 138,184,859 |
| Jan 29, 2024 | 4.35 | 4.46 | 4.34 | 4.39 | 4.39 | 183,199,744 |
| Jan 26, 2024 | 4.26 | 4.35 | 4.25 | 4.34 | 4.34 | 123,088,806 |
| Jan 25, 2024 | 4.18 | 4.28 | 4.17 | 4.28 | 4.28 | 127,547,046 |
| Jan 24, 2024 | 4.07 | 4.16 | 4.05 | 4.16 | 4.16 | 123,551,188 |
| Jan 23, 2024 | 3.96 | 4.07 | 3.88 | 4.06 | 4.06 | 123,164,900 |
| Jan 22, 2024 | 4.06 | 4.09 | 3.93 | 3.96 | 3.96 | 153,536,487 |
| Jan 19, 2024 | 4.14 | 4.18 | 4.03 | 4.07 | 4.07 | 128,208,239 |
| Jan 18, 2024 | 4.15 | 4.17 | 3.99 | 4.15 | 4.15 | 170,414,613 |
| Jan 17, 2024 | 4.22 | 4.26 | 4.18 | 4.18 | 4.18 | 85,543,970 |
| Jan 16, 2024 | 4.22 | 4.24 | 4.18 | 4.22 | 4.22 | 86,260,064 |
| Jan 15, 2024 | 4.21 | 4.26 | 4.18 | 4.23 | 4.23 | 91,691,275 |
| Jan 12, 2024 | 4.20 | 4.27 | 4.18 | 4.23 | 4.23 | 119,831,291 |
| Jan 11, 2024 | 4.27 | 4.28 | 4.17 | 4.20 | 4.20 | 127,143,325 |
| Jan 10, 2024 | 4.30 | 4.33 | 4.19 | 4.28 | 4.28 | 107,857,778 |
| Jan 09, 2024 | 4.29 | 4.30 | 4.21 | 4.28 | 4.28 | 94,052,237 |
| Jan 08, 2024 | 4.34 | 4.34 | 4.26 | 4.28 | 4.28 | 101,259,755 |
| Jan 05, 2024 | 4.34 | 4.40 | 4.32 | 4.34 | 4.34 | 106,641,303 |
| Jan 04, 2024 | 4.38 | 4.38 | 4.28 | 4.35 | 4.35 | 91,281,943 |
| Jan 03, 2024 | 4.27 | 4.37 | 4.25 | 4.37 | 4.37 | 143,357,031 |
| Jan 02, 2024 | 4.14 | 4.32 | 4.14 | 4.28 | 4.28 | 161,428,405 |
| Dec 29, 2023 | 4.16 | 4.21 | 4.12 | 4.16 | 4.16 | 118,214,651 |
| Dec 28, 2023 | 4.32 | 4.34 | 4.14 | 4.18 | 4.18 | 186,391,900 |
| Dec 27, 2023 | 4.20 | 4.32 | 4.19 | 4.31 | 4.31 | 119,323,219 |
| Dec 26, 2023 | 4.20 | 4.24 | 4.18 | 4.19 | 4.19 | 75,125,939 |
| Dec 25, 2023 | 4.17 | 4.21 | 4.15 | 4.20 | 4.20 | 61,211,050 |
| Dec 22, 2023 | 4.21 | 4.23 | 4.18 | 4.20 | 4.20 | 67,159,247 |
| Dec 21, 2023 | 4.18 | 4.21 | 4.14 | 4.19 | 4.19 | 84,444,546 |
| Dec 20, 2023 | 4.20 | 4.25 | 4.19 | 4.20 | 4.20 | 121,787,587 |
| Dec 19, 2023 | 4.20 | 4.20 | 4.11 | 4.15 | 4.15 | 113,301,700 |
| Dec 18, 2023 | 4.15 | 4.24 | 4.15 | 4.20 | 4.20 | 107,092,890 |
| Dec 15, 2023 | 4.23 | 4.24 | 4.14 | 4.15 | 4.15 | 108,795,433 |
| Dec 14, 2023 | 4.19 | 4.26 | 4.16 | 4.22 | 4.22 | 86,978,516 |
| Dec 13, 2023 | 4.20 | 4.25 | 4.17 | 4.20 | 4.20 | 90,857,165 |
| Dec 12, 2023 | 4.12 | 4.21 | 4.10 | 4.20 | 4.20 | 94,855,144 |
| Dec 11, 2023 | 4.08 | 4.14 | 4.02 | 4.13 | 4.13 | 108,810,365 |
| Dec 08, 2023 | 4.05 | 4.10 | 4.01 | 4.09 | 4.09 | 109,233,201 |
| Dec 07, 2023 | 3.96 | 4.05 | 3.95 | 4.03 | 4.03 | 92,123,600 |
| Dec 06, 2023 | 3.99 | 4.00 | 3.93 | 3.97 | 3.97 | 79,293,550 |
| Dec 05, 2023 | 4.00 | 4.06 | 3.99 | 4.00 | 4.00 | 104,386,751 |
| Dec 04, 2023 | 3.99 | 4.01 | 3.95 | 4.00 | 4.00 | 88,361,347 |
| Dec 01, 2023 | 3.96 | 4.00 | 3.94 | 3.98 | 3.98 | 89,256,655 |
| Nov 30, 2023 | 3.92 | 3.96 | 3.91 | 3.95 | 3.95 | 71,080,791 |
| Nov 29, 2023 | 3.94 | 3.97 | 3.91 | 3.92 | 3.92 | 58,046,000 |
| Nov 28, 2023 | 3.90 | 3.94 | 3.86 | 3.94 | 3.94 | 78,042,529 |
| Nov 27, 2023 | 3.90 | 3.92 | 3.86 | 3.89 | 3.89 | 60,352,601 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.