Gresgying Digital Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8.100 | 8.130 | 8.070 | 8.090 | 8.090 | 8,813,710 |
| 2025-10-23 | 8.100 | 8.100 | 8.010 | 8.090 | 8.090 | 8,744,485 |
| 2025-10-22 | 8.090 | 8.140 | 8.030 | 8.100 | 8.100 | 7,651,800 |
| 2025-10-21 | 8.090 | 8.110 | 8.010 | 8.090 | 8.090 | 11,328,901 |
| 2025-10-20 | 8.120 | 8.200 | 8.040 | 8.100 | 8.100 | 14,204,411 |
| 2025-10-17 | 8.420 | 8.460 | 8.050 | 8.110 | 8.110 | 32,219,106 |
| 2025-10-16 | 9.150 | 9.150 | 8.480 | 8.560 | 8.560 | 55,848,833 |
| 2025-10-15 | 8.410 | 8.750 | 8.280 | 8.750 | 8.750 | 23,224,564 |
| 2025-10-14 | 8.430 | 8.790 | 8.380 | 8.440 | 8.440 | 22,406,873 |
| 2025-10-13 | 8.070 | 8.440 | 8.040 | 8.420 | 8.420 | 15,991,401 |
| 2025-10-10 | 8.740 | 8.750 | 8.530 | 8.590 | 8.590 | 17,365,412 |
| 2025-10-09 | 8.640 | 8.860 | 8.640 | 8.780 | 8.780 | 23,619,401 |
| 2025-09-30 | 8.540 | 8.730 | 8.500 | 8.610 | 8.610 | 15,496,431 |
| 2025-09-29 | 8.600 | 8.730 | 8.500 | 8.540 | 8.540 | 17,041,860 |
| 2025-09-26 | 8.560 | 8.850 | 8.400 | 8.660 | 8.660 | 28,518,300 |
| 2025-09-25 | 8.370 | 8.940 | 8.360 | 8.590 | 8.590 | 43,254,489 |
| 2025-09-24 | 8.160 | 8.440 | 8.140 | 8.420 | 8.420 | 18,581,201 |
| 2025-09-23 | 8.110 | 8.260 | 7.990 | 8.220 | 8.220 | 15,245,283 |
| 2025-09-22 | 8.280 | 8.300 | 8.080 | 8.140 | 8.140 | 13,537,400 |
| 2025-09-19 | 8.220 | 8.350 | 8.170 | 8.320 | 8.320 | 14,320,955 |
| 2025-09-18 | 8.480 | 8.550 | 8.150 | 8.200 | 8.200 | 25,277,213 |
| 2025-09-17 | 8.530 | 8.580 | 8.450 | 8.510 | 8.510 | 15,281,700 |
| 2025-09-16 | 8.240 | 8.560 | 8.200 | 8.520 | 8.520 | 25,712,800 |
| 2025-09-15 | 8.230 | 8.380 | 8.220 | 8.240 | 8.240 | 15,141,300 |
| 2025-09-12 | 8.350 | 8.500 | 8.330 | 8.340 | 8.340 | 18,303,044 |
| 2025-09-11 | 8.270 | 8.350 | 8.180 | 8.340 | 8.340 | 16,021,943 |
| 2025-09-10 | 8.460 | 8.460 | 8.190 | 8.270 | 8.270 | 20,212,506 |
| 2025-09-09 | 8.760 | 8.760 | 8.350 | 8.400 | 8.400 | 28,092,400 |
| 2025-09-08 | 8.360 | 8.800 | 8.350 | 8.760 | 8.760 | 31,074,840 |
| 2025-09-05 | 8.350 | 8.410 | 8.270 | 8.390 | 8.390 | 21,237,901 |
| 2025-09-04 | 8.310 | 8.560 | 8.240 | 8.350 | 8.350 | 20,829,256 |
| 2025-09-03 | 8.510 | 8.580 | 8.310 | 8.370 | 8.370 | 16,208,330 |
| 2025-09-02 | 8.640 | 8.670 | 8.340 | 8.500 | 8.500 | 21,567,317 |
| 2025-09-01 | 8.750 | 8.800 | 8.570 | 8.620 | 8.620 | 21,723,760 |
| 2025-08-29 | 8.750 | 8.890 | 8.710 | 8.760 | 8.760 | 17,781,757 |
| 2025-08-28 | 8.700 | 8.820 | 8.480 | 8.800 | 8.800 | 28,875,116 |
| 2025-08-27 | 9.000 | 9.150 | 8.740 | 8.740 | 8.740 | 32,264,700 |
| 2025-08-26 | 8.990 | 9.220 | 8.930 | 9.000 | 9.000 | 29,993,958 |
| 2025-08-25 | 9.080 | 9.090 | 8.870 | 9.010 | 9.010 | 38,261,909 |
| 2025-08-22 | 9.130 | 9.170 | 8.980 | 9.080 | 9.080 | 24,688,237 |
| 2025-08-21 | 9.500 | 9.500 | 9.100 | 9.120 | 9.120 | 34,010,699 |
| 2025-08-20 | 9.400 | 9.580 | 9.300 | 9.420 | 9.420 | 26,018,092 |
| 2025-08-19 | 9.450 | 9.650 | 9.350 | 9.440 | 9.440 | 29,632,448 |
| 2025-08-18 | 9.570 | 9.670 | 9.330 | 9.370 | 9.370 | 40,310,341 |
| 2025-08-15 | 9.240 | 9.580 | 9.180 | 9.550 | 9.550 | 32,971,462 |
| 2025-08-14 | 9.700 | 9.750 | 9.270 | 9.270 | 9.270 | 37,634,362 |
| 2025-08-13 | 9.750 | 9.830 | 9.650 | 9.760 | 9.760 | 34,176,622 |
| 2025-08-12 | 10.050 | 10.100 | 9.600 | 9.750 | 9.750 | 43,115,886 |
| 2025-08-11 | 9.980 | 10.270 | 9.810 | 10.040 | 10.040 | 52,544,836 |
| 2025-08-08 | 9.460 | 10.420 | 9.370 | 10.060 | 10.060 | 94,364,950 |
| 2025-08-07 | 9.710 | 9.900 | 9.380 | 9.470 | 9.470 | 37,891,856 |
| 2025-08-06 | 9.980 | 10.180 | 9.270 | 9.730 | 9.730 | 62,317,432 |
| 2025-08-05 | 9.600 | 9.940 | 9.430 | 9.760 | 9.760 | 45,084,803 |
| 2025-08-04 | 9.070 | 9.620 | 9.010 | 9.600 | 9.600 | 45,642,352 |
| 2025-08-01 | 9.080 | 9.120 | 8.970 | 9.070 | 9.070 | 23,558,829 |
| 2025-07-31 | 9.220 | 9.450 | 9.020 | 9.070 | 9.070 | 24,943,055 |
| 2025-07-30 | 9.340 | 9.420 | 9.080 | 9.200 | 9.200 | 27,432,356 |
| 2025-07-29 | 9.060 | 9.600 | 9.040 | 9.480 | 9.480 | 57,028,065 |
| 2025-07-28 | 9.020 | 9.300 | 8.980 | 9.130 | 9.130 | 31,304,201 |
| 2025-07-25 | 9.160 | 9.230 | 8.960 | 9.070 | 9.070 | 27,039,324 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.