Gresgying Digital Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7.630 | 7.740 | 7.580 | 7.680 | 7.680 | 8,651,111 |
| 2025-04-24 | 7.850 | 7.900 | 7.620 | 7.660 | 7.660 | 13,377,802 |
| 2025-04-23 | 7.630 | 8.200 | 7.580 | 7.910 | 7.910 | 24,607,401 |
| 2025-04-22 | 7.620 | 7.670 | 7.520 | 7.550 | 7.550 | 8,305,000 |
| 2025-04-21 | 7.460 | 7.680 | 7.400 | 7.650 | 7.650 | 8,930,500 |
| 2025-04-18 | 7.410 | 7.550 | 7.360 | 7.460 | 7.460 | 8,031,800 |
| 2025-04-17 | 7.330 | 7.550 | 7.330 | 7.460 | 7.460 | 7,787,800 |
| 2025-04-16 | 7.720 | 7.770 | 7.330 | 7.440 | 7.440 | 14,401,900 |
| 2025-04-15 | 7.920 | 8.000 | 7.700 | 7.770 | 7.770 | 12,148,110 |
| 2025-04-14 | 7.900 | 8.150 | 7.850 | 7.950 | 7.950 | 15,871,911 |
| 2025-04-11 | 7.800 | 7.990 | 7.720 | 7.780 | 7.780 | 17,169,001 |
| 2025-04-10 | 8.060 | 8.230 | 7.760 | 7.860 | 7.860 | 32,592,301 |
| 2025-04-09 | 7.050 | 8.040 | 6.850 | 7.910 | 7.910 | 39,399,502 |
| 2025-04-08 | 7.560 | 8.020 | 7.460 | 7.600 | 7.600 | 42,634,328 |
| 2025-04-07 | 8.290 | 8.350 | 8.290 | 8.290 | 8.290 | 8,474,100 |
| 2025-04-03 | 9.530 | 9.920 | 9.000 | 9.210 | 9.210 | 43,319,629 |
| 2025-04-02 | 9.660 | 10.090 | 9.270 | 9.430 | 9.430 | 46,183,701 |
| 2025-04-01 | 9.410 | 9.940 | 9.340 | 9.750 | 9.750 | 40,975,628 |
| 2025-03-31 | 9.260 | 9.680 | 8.880 | 9.590 | 9.590 | 45,486,300 |
| 2025-03-28 | 9.100 | 9.560 | 9.000 | 9.340 | 9.340 | 39,664,914 |
| 2025-03-27 | 9.150 | 9.310 | 8.870 | 9.040 | 9.040 | 43,772,391 |
| 2025-03-26 | 8.310 | 9.170 | 8.290 | 9.170 | 9.170 | 51,819,191 |
| 2025-03-25 | 8.490 | 8.540 | 8.240 | 8.340 | 8.340 | 14,687,700 |
| 2025-03-24 | 8.860 | 8.880 | 8.240 | 8.440 | 8.440 | 27,414,839 |
| 2025-03-21 | 8.790 | 9.050 | 8.660 | 8.870 | 8.870 | 24,964,500 |
| 2025-03-20 | 8.840 | 9.180 | 8.570 | 8.870 | 8.870 | 34,967,779 |
| 2025-03-19 | 9.210 | 9.520 | 8.880 | 8.920 | 8.920 | 59,309,856 |
| 2025-03-18 | 9.660 | 10.120 | 9.310 | 9.630 | 9.630 | 68,861,261 |
| 2025-03-17 | 9.530 | 9.580 | 9.070 | 9.200 | 9.200 | 33,482,397 |
| 2025-03-14 | 9.190 | 9.890 | 9.100 | 9.610 | 9.610 | 50,280,842 |
| 2025-03-13 | 9.500 | 9.510 | 9.050 | 9.100 | 9.100 | 32,152,266 |
| 2025-03-12 | 9.420 | 9.640 | 9.220 | 9.570 | 9.570 | 49,657,022 |
| 2025-03-11 | 8.850 | 9.500 | 8.800 | 9.480 | 9.480 | 50,768,996 |
| 2025-03-10 | 8.890 | 9.450 | 8.850 | 9.030 | 9.030 | 59,369,653 |
| 2025-03-07 | 8.810 | 9.600 | 8.770 | 9.260 | 9.260 | 87,423,326 |
| 2025-03-06 | 8.700 | 9.260 | 8.620 | 8.730 | 8.730 | 46,382,878 |
| 2025-03-05 | 8.410 | 9.000 | 8.410 | 8.810 | 8.810 | 32,340,873 |
| 2025-03-04 | 8.560 | 8.560 | 8.020 | 8.470 | 8.470 | 32,721,000 |
| 2025-03-03 | 8.390 | 9.100 | 8.120 | 8.870 | 8.870 | 60,257,505 |
| 2025-02-28 | 8.290 | 9.120 | 8.290 | 8.420 | 8.420 | 78,986,974 |
| 2025-02-27 | 7.540 | 8.290 | 7.400 | 8.290 | 8.290 | 49,310,368 |
| 2025-02-26 | 7.780 | 7.780 | 7.480 | 7.540 | 7.540 | 14,090,035 |
| 2025-02-25 | 7.600 | 7.850 | 7.530 | 7.710 | 7.710 | 18,340,700 |
| 2025-02-24 | 7.480 | 7.800 | 7.190 | 7.660 | 7.660 | 28,076,900 |
| 2025-02-21 | 7.550 | 7.550 | 7.260 | 7.410 | 7.410 | 18,614,316 |
| 2025-02-20 | 7.670 | 7.680 | 7.470 | 7.520 | 7.520 | 12,320,101 |
| 2025-02-19 | 7.590 | 7.740 | 7.520 | 7.650 | 7.650 | 12,062,900 |
| 2025-02-18 | 7.800 | 7.940 | 7.540 | 7.590 | 7.590 | 17,145,701 |
| 2025-02-17 | 7.760 | 7.870 | 7.610 | 7.720 | 7.720 | 10,226,100 |
| 2025-02-14 | 7.900 | 7.930 | 7.700 | 7.820 | 7.820 | 11,996,700 |
| 2025-02-13 | 8.080 | 8.220 | 7.910 | 7.930 | 7.930 | 12,311,500 |
| 2025-02-12 | 7.990 | 8.280 | 7.810 | 7.990 | 7.990 | 15,022,610 |
| 2025-02-11 | 8.120 | 8.170 | 7.780 | 7.980 | 7.980 | 17,804,399 |
| 2025-02-10 | 8.120 | 8.200 | 7.910 | 8.140 | 8.140 | 19,880,500 |
| 2025-02-07 | 7.830 | 8.120 | 7.780 | 8.050 | 8.050 | 29,678,382 |
| 2025-02-06 | 7.300 | 7.840 | 7.280 | 7.830 | 7.830 | 28,113,127 |
| 2025-02-05 | 6.960 | 7.400 | 6.820 | 7.270 | 7.270 | 21,101,200 |
| 2025-01-27 | 7.090 | 7.090 | 6.780 | 6.860 | 6.860 | 9,101,300 |
| 2025-01-24 | 7.010 | 7.140 | 6.880 | 7.030 | 7.030 | 7,992,000 |
| 2025-01-23 | 7.300 | 7.320 | 7.010 | 7.020 | 7.020 | 8,645,000 |
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.