Gresgying Digital Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7.900 | 7.940 | 7.720 | 7.740 | 7.740 | 16,210,588 |
| 2026-04-22 | 7.700 | 7.990 | 7.680 | 7.850 | 7.850 | 21,152,088 |
| 2026-04-21 | 7.800 | 7.810 | 7.550 | 7.760 | 7.760 | 22,111,700 |
| 2026-04-20 | 7.890 | 8.030 | 7.750 | 7.800 | 7.800 | 34,246,121 |
| 2026-04-17 | 8.120 | 8.130 | 7.870 | 7.940 | 7.940 | 23,800,737 |
| 2026-04-16 | 7.870 | 8.250 | 7.690 | 8.120 | 8.120 | 35,569,954 |
| 2026-04-15 | 7.850 | 7.940 | 7.830 | 7.870 | 7.870 | 15,668,792 |
| 2026-04-14 | 7.800 | 7.920 | 7.770 | 7.860 | 7.860 | 20,673,134 |
| 2026-04-13 | 7.480 | 7.810 | 7.400 | 7.800 | 7.800 | 24,587,421 |
| 2026-04-10 | 7.190 | 7.770 | 7.190 | 7.510 | 7.510 | 28,693,101 |
| 2026-04-09 | 7.130 | 7.270 | 7.110 | 7.140 | 7.140 | 6,206,512 |
| 2026-04-08 | 7.070 | 7.200 | 7.070 | 7.200 | 7.200 | 8,718,901 |
| 2026-04-07 | 6.900 | 7.080 | 6.880 | 6.970 | 6.970 | 6,132,076 |
| 2026-04-03 | 7.060 | 7.120 | 6.850 | 6.910 | 6.910 | 10,607,510 |
| 2026-04-02 | 7.260 | 7.260 | 7.080 | 7.110 | 7.110 | 9,584,229 |
| 2026-04-01 | 7.290 | 7.570 | 7.200 | 7.290 | 7.290 | 14,233,632 |
| 2026-03-31 | 7.310 | 7.380 | 7.180 | 7.180 | 7.180 | 9,746,871 |
| 2026-03-30 | 7.300 | 7.400 | 7.240 | 7.350 | 7.350 | 9,694,204 |
| 2026-03-27 | 7.690 | 7.700 | 7.410 | 7.460 | 7.460 | 21,738,400 |
| 2026-03-26 | 7.460 | 7.840 | 7.390 | 7.730 | 7.730 | 28,717,004 |
| 2026-03-25 | 7.430 | 7.480 | 7.370 | 7.460 | 7.460 | 8,128,176 |
| 2026-03-24 | 7.150 | 7.450 | 7.110 | 7.420 | 7.420 | 13,248,808 |
| 2026-03-23 | 7.310 | 7.400 | 7.010 | 7.040 | 7.040 | 15,783,594 |
| 2026-03-20 | 7.360 | 7.630 | 7.360 | 7.460 | 7.460 | 11,303,061 |
| 2026-03-19 | 7.560 | 7.590 | 7.460 | 7.480 | 7.480 | 7,528,159 |
| 2026-03-18 | 7.600 | 7.640 | 7.520 | 7.630 | 7.630 | 6,012,502 |
| 2026-03-17 | 7.760 | 7.770 | 7.560 | 7.580 | 7.580 | 10,165,289 |
| 2026-03-16 | 7.630 | 7.800 | 7.580 | 7.760 | 7.760 | 14,733,907 |
| 2026-03-13 | 7.640 | 7.740 | 7.560 | 7.580 | 7.580 | 10,873,212 |
| 2026-03-12 | 7.690 | 7.800 | 7.580 | 7.710 | 7.710 | 12,841,718 |
| 2026-03-11 | 7.770 | 7.780 | 7.710 | 7.710 | 7.710 | 6,833,118 |
| 2026-03-10 | 7.700 | 7.760 | 7.660 | 7.750 | 7.750 | 8,569,950 |
| 2026-03-09 | 7.660 | 7.700 | 7.570 | 7.670 | 7.670 | 11,229,300 |
| 2026-03-06 | 7.450 | 7.730 | 7.450 | 7.720 | 7.720 | 17,830,400 |
| 2026-03-05 | 7.350 | 7.510 | 7.350 | 7.460 | 7.460 | 9,324,666 |
| 2026-03-04 | 7.120 | 7.340 | 7.120 | 7.280 | 7.280 | 7,724,886 |
| 2026-03-03 | 7.510 | 7.590 | 7.230 | 7.250 | 7.250 | 15,402,030 |
| 2026-03-02 | 7.620 | 7.630 | 7.460 | 7.540 | 7.540 | 13,603,010 |
| 2026-02-27 | 7.700 | 7.720 | 7.650 | 7.700 | 7.700 | 9,254,126 |
| 2026-02-26 | 7.780 | 7.780 | 7.660 | 7.710 | 7.710 | 8,965,860 |
| 2026-02-25 | 7.800 | 7.800 | 7.730 | 7.770 | 7.770 | 10,066,416 |
| 2026-02-24 | 7.690 | 7.830 | 7.640 | 7.780 | 7.780 | 10,976,402 |
| 2026-02-13 | 7.700 | 7.730 | 7.560 | 7.610 | 7.610 | 10,207,460 |
| 2026-02-12 | 7.840 | 7.860 | 7.680 | 7.700 | 7.700 | 13,112,800 |
| 2026-02-11 | 7.800 | 7.940 | 7.800 | 7.820 | 7.820 | 9,540,324 |
| 2026-02-10 | 7.770 | 7.860 | 7.730 | 7.790 | 7.790 | 9,633,925 |
| 2026-02-09 | 7.770 | 7.790 | 7.730 | 7.750 | 7.750 | 9,286,141 |
| 2026-02-06 | 7.700 | 7.750 | 7.660 | 7.720 | 7.720 | 6,667,710 |
| 2026-02-05 | 7.780 | 7.790 | 7.700 | 7.720 | 7.720 | 6,904,900 |
| 2026-02-04 | 7.800 | 7.820 | 7.730 | 7.780 | 7.780 | 8,056,801 |
| 2026-02-03 | 7.720 | 7.840 | 7.690 | 7.830 | 7.830 | 9,967,640 |
| 2026-02-02 | 7.840 | 7.890 | 7.670 | 7.700 | 7.700 | 14,011,800 |
| 2026-01-30 | 7.810 | 7.880 | 7.750 | 7.870 | 7.870 | 12,315,617 |
| 2026-01-29 | 7.900 | 7.980 | 7.830 | 7.840 | 7.840 | 15,874,900 |
| 2026-01-28 | 8.050 | 8.070 | 7.920 | 7.960 | 7.960 | 17,215,301 |
| 2026-01-27 | 8.090 | 8.130 | 7.800 | 8.070 | 8.070 | 31,443,753 |
| 2026-01-26 | 8.480 | 8.500 | 8.070 | 8.140 | 8.140 | 30,984,400 |
| 2026-01-23 | 8.060 | 8.610 | 8.060 | 8.500 | 8.500 | 48,402,098 |
| 2026-01-22 | 8.090 | 8.090 | 8.030 | 8.060 | 8.060 | 10,929,700 |
| 2026-01-21 | 8.040 | 8.070 | 7.880 | 8.060 | 8.060 | 13,389,414 |
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.