Gresgying Digital Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9.100 | 9.300 | 9.000 | 9.220 | 9.220 | 34,321,006 |
| 2025-07-23 | 9.310 | 9.550 | 9.100 | 9.120 | 9.120 | 48,856,175 |
| 2025-07-22 | 9.800 | 9.970 | 9.230 | 9.350 | 9.350 | 62,018,591 |
| 2025-07-21 | 9.210 | 9.880 | 9.110 | 9.680 | 9.680 | 56,226,844 |
| 2025-07-18 | 9.070 | 9.600 | 9.000 | 9.300 | 9.300 | 53,278,232 |
| 2025-07-17 | 9.040 | 9.390 | 8.940 | 9.130 | 9.130 | 47,694,595 |
| 2025-07-16 | 9.020 | 9.160 | 8.810 | 9.000 | 9.000 | 42,559,360 |
| 2025-07-15 | 8.680 | 9.150 | 8.530 | 9.020 | 9.020 | 57,806,006 |
| 2025-07-14 | 8.650 | 8.850 | 8.530 | 8.680 | 8.680 | 33,495,400 |
| 2025-07-11 | 8.380 | 8.800 | 8.330 | 8.620 | 8.620 | 44,686,693 |
| 2025-07-10 | 8.330 | 8.800 | 8.330 | 8.440 | 8.440 | 44,111,809 |
| 2025-07-09 | 8.220 | 8.470 | 8.150 | 8.280 | 8.280 | 29,191,600 |
| 2025-07-08 | 8.320 | 8.360 | 8.160 | 8.240 | 8.240 | 24,954,701 |
| 2025-07-07 | 8.090 | 8.360 | 8.000 | 8.250 | 8.250 | 24,688,806 |
| 2025-07-04 | 8.230 | 8.230 | 8.050 | 8.110 | 8.110 | 14,270,205 |
| 2025-07-03 | 8.200 | 8.240 | 8.110 | 8.230 | 8.230 | 15,172,600 |
| 2025-07-02 | 8.330 | 8.380 | 8.140 | 8.210 | 8.210 | 15,125,100 |
| 2025-07-01 | 8.380 | 8.440 | 8.180 | 8.350 | 8.350 | 25,750,700 |
| 2025-06-30 | 8.420 | 8.510 | 8.340 | 8.440 | 8.440 | 29,480,101 |
| 2025-06-27 | 8.270 | 8.660 | 8.210 | 8.460 | 8.460 | 48,938,180 |
| 2025-06-26 | 8.180 | 8.680 | 8.100 | 8.280 | 8.280 | 45,719,460 |
| 2025-06-25 | 8.250 | 8.340 | 8.070 | 8.220 | 8.220 | 48,198,816 |
| 2025-06-24 | 7.470 | 8.250 | 7.470 | 8.250 | 8.250 | 50,272,320 |
| 2025-06-23 | 7.320 | 7.500 | 7.310 | 7.500 | 7.500 | 8,303,705 |
| 2025-06-20 | 7.370 | 7.490 | 7.320 | 7.400 | 7.400 | 9,721,100 |
| 2025-06-19 | 7.620 | 7.630 | 7.360 | 7.380 | 7.380 | 15,812,700 |
| 2025-06-18 | 7.550 | 7.680 | 7.480 | 7.640 | 7.640 | 13,004,000 |
| 2025-06-17 | 7.660 | 7.750 | 7.460 | 7.550 | 7.550 | 20,882,900 |
| 2025-06-16 | 7.700 | 7.820 | 7.650 | 7.680 | 7.680 | 16,929,000 |
| 2025-06-13 | 7.880 | 7.940 | 7.630 | 7.770 | 7.770 | 25,714,448 |
| 2025-06-12 | 7.980 | 8.020 | 7.830 | 7.880 | 7.880 | 22,774,900 |
| 2025-06-11 | 8.130 | 8.170 | 7.990 | 8.020 | 8.020 | 22,010,076 |
| 2025-06-10 | 8.010 | 8.250 | 7.900 | 8.200 | 8.200 | 41,720,910 |
| 2025-06-09 | 7.880 | 8.140 | 7.870 | 8.030 | 8.030 | 27,483,539 |
| 2025-06-06 | 8.050 | 8.050 | 7.880 | 7.920 | 7.920 | 25,334,058 |
| 2025-06-05 | 8.040 | 8.180 | 7.960 | 8.070 | 8.070 | 43,225,334 |
| 2025-06-04 | 8.360 | 8.390 | 7.970 | 8.110 | 8.110 | 58,719,500 |
| 2025-06-03 | 9.000 | 9.190 | 8.260 | 8.400 | 8.400 | 92,149,767 |
| 2025-05-30 | 8.240 | 8.660 | 7.960 | 8.660 | 8.660 | 99,471,859 |
| 2025-05-29 | 7.150 | 7.870 | 7.140 | 7.870 | 7.870 | 38,765,577 |
| 2025-05-28 | 7.300 | 7.350 | 7.110 | 7.150 | 7.150 | 11,588,900 |
| 2025-05-27 | 7.400 | 7.400 | 7.270 | 7.300 | 7.300 | 7,657,901 |
| 2025-05-26 | 7.280 | 7.390 | 7.250 | 7.390 | 7.390 | 7,892,577 |
| 2025-05-23 | 7.390 | 7.450 | 7.270 | 7.300 | 7.300 | 14,238,121 |
| 2025-05-22 | 7.690 | 7.790 | 7.450 | 7.470 | 7.470 | 13,237,600 |
| 2025-05-21 | 7.820 | 7.840 | 7.630 | 7.690 | 7.690 | 13,020,700 |
| 2025-05-20 | 7.820 | 7.880 | 7.720 | 7.830 | 7.830 | 8,734,000 |
| 2025-05-19 | 7.790 | 7.880 | 7.650 | 7.820 | 7.820 | 10,141,009 |
| 2025-05-16 | 7.800 | 7.900 | 7.780 | 7.790 | 7.790 | 10,572,500 |
| 2025-05-15 | 8.110 | 8.110 | 7.820 | 7.830 | 7.830 | 12,931,800 |
| 2025-05-14 | 8.260 | 8.330 | 8.080 | 8.110 | 8.110 | 15,340,600 |
| 2025-05-13 | 8.320 | 8.430 | 8.120 | 8.210 | 8.210 | 14,131,110 |
| 2025-05-12 | 7.960 | 8.400 | 7.910 | 8.300 | 8.300 | 27,508,272 |
| 2025-05-09 | 8.070 | 8.080 | 7.800 | 7.880 | 7.880 | 14,683,901 |
| 2025-05-08 | 7.980 | 8.330 | 7.900 | 8.080 | 8.080 | 25,902,972 |
| 2025-05-07 | 7.770 | 8.270 | 7.700 | 8.070 | 8.070 | 38,300,415 |
| 2025-05-06 | 7.450 | 7.720 | 7.450 | 7.690 | 7.690 | 18,854,104 |
| 2025-04-30 | 7.330 | 7.420 | 7.280 | 7.300 | 7.300 | 11,390,800 |
| 2025-04-29 | 7.580 | 7.590 | 7.290 | 7.300 | 7.300 | 15,874,310 |
| 2025-04-28 | 7.670 | 7.680 | 7.500 | 7.600 | 7.600 | 11,860,400 |
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.