Gresgying Digital Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.890 | 4.980 | 4.730 | 4.910 | 4.910 | 14,195,498 |
| 2026-07-20 | 4.970 | 5.070 | 4.810 | 4.870 | 4.870 | 12,640,604 |
| 2026-07-17 | 5.080 | 5.150 | 4.870 | 4.960 | 4.960 | 11,499,278 |
| 2026-07-16 | 5.030 | 5.160 | 4.940 | 5.090 | 5.090 | 10,544,552 |
| 2026-07-15 | 4.950 | 5.120 | 4.900 | 5.050 | 5.050 | 13,086,240 |
| 2026-07-14 | 5.000 | 5.000 | 4.810 | 4.940 | 4.940 | 11,696,700 |
| 2026-07-13 | 5.010 | 5.090 | 4.810 | 4.820 | 4.820 | 11,505,100 |
| 2026-07-10 | 4.830 | 5.180 | 4.800 | 5.030 | 5.030 | 18,671,000 |
| 2026-07-09 | 4.900 | 4.990 | 4.720 | 4.840 | 4.840 | 15,295,200 |
| 2026-07-08 | 5.070 | 5.100 | 4.910 | 4.950 | 4.950 | 11,200,300 |
| 2026-07-07 | 5.190 | 5.210 | 4.970 | 5.070 | 5.070 | 13,760,302 |
| 2026-07-06 | 5.620 | 5.640 | 5.140 | 5.150 | 5.150 | 20,702,366 |
| 2026-07-03 | 5.210 | 5.600 | 5.210 | 5.530 | 5.530 | 18,647,400 |
| 2026-07-02 | 5.180 | 5.390 | 5.180 | 5.250 | 5.250 | 12,099,173 |
| 2026-07-01 | 5.200 | 5.370 | 5.180 | 5.280 | 5.280 | 14,120,400 |
| 2026-06-30 | 5.200 | 5.300 | 5.120 | 5.200 | 5.200 | 10,808,400 |
| 2026-06-29 | 5.220 | 5.320 | 5.000 | 5.210 | 5.210 | 10,746,500 |
| 2026-06-26 | 5.280 | 5.350 | 5.160 | 5.220 | 5.220 | 11,582,101 |
| 2026-06-25 | 5.390 | 5.610 | 5.280 | 5.370 | 5.370 | 13,373,900 |
| 2026-06-24 | 5.820 | 5.920 | 5.530 | 5.540 | 5.540 | 17,017,801 |
| 2026-06-23 | 5.810 | 6.150 | 5.750 | 5.930 | 5.930 | 24,256,600 |
| 2026-06-22 | 5.700 | 5.750 | 5.310 | 5.720 | 5.720 | 21,437,804 |
| 2026-06-18 | 5.750 | 5.920 | 5.720 | 5.760 | 5.760 | 10,886,723 |
| 2026-06-17 | 5.940 | 6.090 | 5.770 | 5.830 | 5.830 | 12,740,301 |
| 2026-06-16 | 5.800 | 5.920 | 5.710 | 5.880 | 5.880 | 11,021,400 |
| 2026-06-15 | 6.060 | 6.060 | 5.750 | 5.830 | 5.830 | 12,275,821 |
| 2026-06-12 | 5.840 | 6.000 | 5.810 | 5.890 | 5.890 | 10,991,300 |
| 2026-06-11 | 5.870 | 5.940 | 5.710 | 5.800 | 5.800 | 9,431,364 |
| 2026-06-10 | 5.990 | 6.050 | 5.860 | 5.950 | 5.950 | 10,233,000 |
| 2026-06-09 | 6.130 | 6.130 | 5.920 | 6.030 | 6.030 | 9,068,600 |
| 2026-06-08 | 6.010 | 6.170 | 5.950 | 6.020 | 6.020 | 9,498,100 |
| 2026-06-05 | 6.180 | 6.250 | 6.050 | 6.130 | 6.130 | 9,498,924 |
| 2026-06-04 | 6.100 | 6.260 | 5.960 | 6.190 | 6.190 | 13,309,400 |
| 2026-06-03 | 6.270 | 6.300 | 6.100 | 6.140 | 6.140 | 9,336,679 |
| 2026-06-02 | 6.380 | 6.420 | 6.140 | 6.300 | 6.300 | 8,764,698 |
| 2026-06-01 | 6.240 | 6.420 | 6.210 | 6.370 | 6.370 | 9,581,998 |
| 2026-05-29 | 6.590 | 6.640 | 6.230 | 6.240 | 6.240 | 11,522,023 |
| 2026-05-28 | 6.300 | 6.600 | 6.240 | 6.470 | 6.470 | 13,642,113 |
| 2026-05-27 | 6.440 | 6.440 | 6.180 | 6.310 | 6.310 | 12,828,803 |
| 2026-05-26 | 6.680 | 6.690 | 6.280 | 6.400 | 6.400 | 14,475,429 |
| 2026-05-25 | 6.840 | 7.060 | 6.640 | 6.670 | 6.670 | 13,506,506 |
| 2026-05-22 | 6.680 | 6.800 | 6.530 | 6.780 | 6.780 | 10,246,377 |
| 2026-05-21 | 7.010 | 7.060 | 6.640 | 6.680 | 6.680 | 18,252,158 |
| 2026-05-20 | 7.130 | 7.140 | 6.870 | 6.970 | 6.970 | 16,066,160 |
| 2026-05-19 | 7.100 | 7.220 | 7.090 | 7.140 | 7.140 | 8,988,559 |
| 2026-05-18 | 7.120 | 7.220 | 6.970 | 7.190 | 7.190 | 15,134,501 |
| 2026-05-15 | 7.150 | 7.240 | 7.050 | 7.080 | 7.080 | 18,289,923 |
| 2026-05-14 | 7.380 | 7.580 | 7.180 | 7.190 | 7.190 | 20,511,481 |
| 2026-05-13 | 7.160 | 7.750 | 7.120 | 7.460 | 7.460 | 37,744,110 |
| 2026-05-12 | 7.350 | 7.360 | 7.130 | 7.140 | 7.140 | 14,966,701 |
| 2026-05-11 | 7.200 | 7.420 | 7.180 | 7.360 | 7.360 | 17,403,175 |
| 2026-05-08 | 7.340 | 7.340 | 7.170 | 7.210 | 7.210 | 12,602,700 |
| 2026-05-07 | 7.300 | 7.520 | 7.270 | 7.340 | 7.340 | 17,228,490 |
| 2026-05-06 | 7.130 | 7.350 | 7.100 | 7.290 | 7.290 | 18,762,253 |
| 2026-04-30 | 7.320 | 7.350 | 7.050 | 7.060 | 7.060 | 25,050,817 |
| 2026-04-29 | 7.380 | 7.530 | 7.350 | 7.490 | 7.490 | 13,603,101 |
| 2026-04-28 | 7.770 | 7.860 | 7.410 | 7.430 | 7.430 | 20,558,500 |
| 2026-04-27 | 7.680 | 7.720 | 7.520 | 7.620 | 7.620 | 14,701,450 |
| 2026-04-24 | 7.740 | 7.800 | 7.580 | 7.680 | 7.680 | 11,380,500 |
| 2026-04-23 | 7.900 | 7.940 | 7.720 | 7.740 | 7.740 | 16,210,588 |
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.