Gresgying Digital Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.410 | 5.430 | 5.180 | 5.210 | 5.210 | 8,708,800 |
| 2026-10-20 | 5.400 | 5.510 | 5.280 | 5.350 | 5.350 | 7,279,700 |
| 2026-10-19 | 5.430 | 5.490 | 5.230 | 5.340 | 5.340 | 6,029,900 |
| 2026-10-16 | 5.450 | 5.550 | 5.360 | 5.430 | 5.430 | 7,516,592 |
| 2026-10-15 | 5.460 | 5.460 | 5.320 | 5.350 | 5.350 | 8,474,600 |
| 2026-10-14 | 5.610 | 5.620 | 5.490 | 5.490 | 5.490 | 6,040,200 |
| 2026-10-13 | 5.600 | 5.600 | 5.390 | 5.560 | 5.560 | 7,791,800 |
| 2026-10-12 | 5.650 | 5.680 | 5.550 | 5.560 | 5.560 | 6,487,200 |
| 2026-10-09 | 5.590 | 5.710 | 5.460 | 5.670 | 5.670 | 6,647,100 |
| 2026-10-08 | 5.700 | 5.740 | 5.580 | 5.630 | 5.630 | 6,991,900 |
| 2026-09-30 | 5.820 | 5.830 | 5.570 | 5.630 | 5.630 | 6,264,803 |
| 2026-09-29 | 5.700 | 5.810 | 5.630 | 5.710 | 5.710 | 10,572,983 |
| 2026-09-28 | 6.080 | 6.100 | 5.630 | 5.690 | 5.690 | 16,010,649 |
| 2026-09-24 | 5.810 | 6.130 | 5.730 | 6.070 | 6.070 | 18,926,900 |
| 2026-09-23 | 5.880 | 5.890 | 5.700 | 5.800 | 5.800 | 8,511,500 |
| 2026-09-22 | 5.900 | 5.930 | 5.830 | 5.870 | 5.870 | 7,496,812 |
| 2026-09-21 | 5.930 | 5.960 | 5.850 | 5.890 | 5.890 | 8,092,300 |
| 2026-09-18 | 5.960 | 6.040 | 5.880 | 5.930 | 5.930 | 7,575,488 |
| 2026-09-17 | 6.020 | 6.030 | 5.880 | 5.950 | 5.950 | 7,940,000 |
| 2026-09-16 | 5.990 | 6.040 | 5.880 | 6.010 | 6.010 | 7,733,201 |
| 2026-09-15 | 6.150 | 6.170 | 5.950 | 5.960 | 5.960 | 8,919,600 |
| 2026-09-14 | 6.190 | 6.270 | 6.130 | 6.160 | 6.160 | 6,752,300 |
| 2026-09-11 | 6.390 | 6.390 | 6.100 | 6.190 | 6.190 | 12,337,500 |
| 2026-09-10 | 6.440 | 6.470 | 6.330 | 6.340 | 6.340 | 7,518,900 |
| 2026-09-09 | 6.550 | 6.580 | 6.400 | 6.440 | 6.440 | 8,989,294 |
| 2026-09-08 | 6.430 | 6.580 | 6.400 | 6.540 | 6.540 | 7,911,300 |
| 2026-09-07 | 6.350 | 6.460 | 6.330 | 6.430 | 6.430 | 9,128,781 |
| 2026-09-04 | 6.290 | 6.530 | 6.230 | 6.370 | 6.370 | 15,433,963 |
| 2026-09-03 | 6.340 | 6.410 | 6.180 | 6.210 | 6.210 | 8,397,100 |
| 2026-09-02 | 6.240 | 6.370 | 6.170 | 6.350 | 6.350 | 10,643,038 |
| 2026-09-01 | 6.230 | 6.360 | 6.180 | 6.270 | 6.270 | 9,822,767 |
| 2026-08-31 | 6.200 | 6.270 | 6.150 | 6.160 | 6.160 | 12,569,101 |
| 2026-08-28 | 6.160 | 6.320 | 6.110 | 6.220 | 6.220 | 13,748,627 |
| 2026-08-27 | 6.180 | 6.240 | 6.010 | 6.160 | 6.160 | 21,579,705 |
| 2026-08-26 | 6.070 | 6.300 | 5.860 | 6.200 | 6.200 | 26,294,819 |
| 2026-08-25 | 5.850 | 6.140 | 5.710 | 6.080 | 6.080 | 26,480,856 |
| 2026-08-24 | 5.690 | 6.100 | 5.660 | 5.900 | 5.900 | 23,620,860 |
| 2026-08-21 | 5.560 | 5.670 | 5.420 | 5.630 | 5.630 | 6,875,563 |
| 2026-08-20 | 5.480 | 5.610 | 5.480 | 5.560 | 5.560 | 5,300,528 |
| 2026-08-19 | 5.720 | 5.720 | 5.450 | 5.480 | 5.480 | 9,990,872 |
| 2026-08-18 | 5.740 | 5.810 | 5.600 | 5.740 | 5.740 | 11,553,601 |
| 2026-08-17 | 5.490 | 5.750 | 5.340 | 5.710 | 5.710 | 16,757,763 |
| 2026-08-14 | 5.510 | 5.530 | 5.380 | 5.440 | 5.440 | 6,228,900 |
| 2026-08-13 | 5.600 | 5.640 | 5.480 | 5.490 | 5.490 | 6,921,890 |
| 2026-08-12 | 5.470 | 5.620 | 5.450 | 5.600 | 5.600 | 8,914,162 |
| 2026-08-11 | 5.510 | 5.510 | 5.360 | 5.470 | 5.470 | 5,840,406 |
| 2026-08-10 | 5.400 | 5.530 | 5.350 | 5.510 | 5.510 | 7,557,950 |
| 2026-08-07 | 5.410 | 5.440 | 5.240 | 5.430 | 5.430 | 9,017,800 |
| 2026-08-06 | 5.510 | 5.520 | 5.300 | 5.390 | 5.390 | 8,614,600 |
| 2026-08-05 | 5.510 | 5.600 | 5.460 | 5.510 | 5.510 | 8,923,258 |
| 2026-08-04 | 5.470 | 5.570 | 5.390 | 5.510 | 5.510 | 10,808,401 |
| 2026-08-03 | 5.170 | 5.430 | 5.160 | 5.410 | 5.410 | 12,399,582 |
| 2026-07-31 | 5.070 | 5.200 | 5.070 | 5.170 | 5.170 | 10,477,500 |
| 2026-07-30 | 5.100 | 5.170 | 5.010 | 5.070 | 5.070 | 9,723,300 |
| 2026-07-29 | 5.050 | 5.130 | 5.000 | 5.100 | 5.100 | 8,780,565 |
| 2026-07-28 | 4.980 | 5.070 | 4.950 | 5.030 | 5.030 | 7,155,600 |
| 2026-07-27 | 4.850 | 5.040 | 4.850 | 5.010 | 5.010 | 9,105,807 |
| 2026-07-24 | 4.990 | 5.020 | 4.870 | 4.880 | 4.880 | 7,730,972 |
| 2026-07-23 | 4.830 | 5.020 | 4.830 | 5.010 | 5.010 | 10,802,403 |
| 2026-07-22 | 4.910 | 4.940 | 4.820 | 4.850 | 4.850 | 6,797,028 |
Page 1 of 21 · 1,217 trading daysOlder →
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.