Gresgying Digital Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.180 | 8.230 | 8.010 | 8.040 | 8.040 | 16,906,409 |
| 2026-01-19 | 8.030 | 8.220 | 8.030 | 8.180 | 8.180 | 20,119,252 |
| 2026-01-16 | 8.000 | 8.220 | 8.000 | 8.070 | 8.070 | 27,320,700 |
| 2026-01-15 | 8.050 | 8.110 | 7.930 | 7.960 | 7.960 | 17,745,225 |
| 2026-01-14 | 8.000 | 8.170 | 7.990 | 8.080 | 8.080 | 23,882,725 |
| 2026-01-13 | 8.150 | 8.170 | 7.980 | 8.000 | 8.000 | 23,889,076 |
| 2026-01-12 | 8.120 | 8.150 | 8.050 | 8.150 | 8.150 | 22,559,142 |
| 2026-01-09 | 8.050 | 8.120 | 8.020 | 8.080 | 8.080 | 17,014,424 |
| 2026-01-08 | 8.010 | 8.120 | 7.950 | 8.080 | 8.080 | 17,510,400 |
| 2026-01-07 | 8.070 | 8.120 | 7.970 | 8.000 | 8.000 | 18,410,500 |
| 2026-01-06 | 8.080 | 8.100 | 8.020 | 8.060 | 8.060 | 16,352,385 |
| 2026-01-05 | 8.100 | 8.130 | 8.000 | 8.080 | 8.080 | 13,565,211 |
| 2025-12-31 | 8.150 | 8.270 | 7.960 | 8.050 | 8.050 | 15,506,601 |
| 2025-12-30 | 8.190 | 8.210 | 8.060 | 8.070 | 8.070 | 13,278,300 |
| 2025-12-29 | 8.320 | 8.320 | 8.150 | 8.190 | 8.190 | 13,913,100 |
| 2025-12-26 | 8.270 | 8.550 | 8.190 | 8.320 | 8.320 | 20,871,100 |
| 2025-12-25 | 8.310 | 8.320 | 8.210 | 8.270 | 8.270 | 10,021,000 |
| 2025-12-24 | 8.210 | 8.340 | 8.150 | 8.340 | 8.340 | 8,951,766 |
| 2025-12-23 | 8.400 | 8.400 | 8.180 | 8.210 | 8.210 | 11,411,100 |
| 2025-12-22 | 8.300 | 8.470 | 8.280 | 8.400 | 8.400 | 13,785,501 |
| 2025-12-19 | 8.000 | 8.440 | 8.000 | 8.290 | 8.290 | 19,829,500 |
| 2025-12-18 | 8.110 | 8.150 | 8.030 | 8.060 | 8.060 | 8,479,200 |
| 2025-12-17 | 8.120 | 8.220 | 7.900 | 8.110 | 8.110 | 15,141,400 |
| 2025-12-16 | 8.580 | 8.590 | 8.100 | 8.120 | 8.120 | 23,577,069 |
| 2025-12-15 | 8.250 | 8.670 | 8.240 | 8.610 | 8.610 | 29,025,002 |
| 2025-12-12 | 8.160 | 8.330 | 8.120 | 8.260 | 8.260 | 6,693,800 |
| 2025-12-11 | 8.290 | 8.390 | 8.180 | 8.190 | 8.190 | 8,415,700 |
| 2025-12-10 | 8.300 | 8.360 | 8.210 | 8.240 | 8.240 | 7,891,900 |
| 2025-12-09 | 8.480 | 8.540 | 8.310 | 8.340 | 8.340 | 13,239,600 |
| 2025-12-08 | 8.570 | 8.980 | 8.460 | 8.500 | 8.500 | 26,843,000 |
| 2025-12-05 | 8.210 | 8.440 | 8.120 | 8.440 | 8.440 | 11,241,909 |
| 2025-12-04 | 8.320 | 8.340 | 8.120 | 8.210 | 8.210 | 8,171,402 |
| 2025-12-03 | 8.350 | 8.400 | 8.260 | 8.320 | 8.320 | 9,414,000 |
| 2025-12-02 | 8.410 | 8.470 | 8.300 | 8.320 | 8.320 | 6,584,500 |
| 2025-12-01 | 8.320 | 8.620 | 8.320 | 8.440 | 8.440 | 12,204,200 |
| 2025-11-28 | 8.360 | 8.480 | 8.300 | 8.340 | 8.340 | 14,302,100 |
| 2025-11-27 | 7.980 | 8.500 | 7.960 | 8.420 | 8.420 | 30,177,901 |
| 2025-11-26 | 8.110 | 8.220 | 7.960 | 7.970 | 7.970 | 10,860,300 |
| 2025-11-25 | 7.970 | 8.200 | 7.900 | 8.100 | 8.100 | 14,472,002 |
| 2025-11-24 | 7.810 | 7.920 | 7.750 | 7.880 | 7.880 | 8,647,015 |
| 2025-11-21 | 7.900 | 8.050 | 7.650 | 7.750 | 7.750 | 18,866,800 |
| 2025-11-20 | 8.150 | 8.180 | 7.950 | 7.980 | 7.980 | 17,072,595 |
| 2025-11-19 | 8.450 | 8.470 | 8.070 | 8.100 | 8.100 | 22,823,371 |
| 2025-11-18 | 8.820 | 8.830 | 8.400 | 8.480 | 8.480 | 21,694,327 |
| 2025-11-17 | 8.810 | 8.860 | 8.710 | 8.820 | 8.820 | 20,750,555 |
| 2025-11-14 | 8.440 | 9.000 | 8.440 | 8.850 | 8.850 | 53,120,629 |
| 2025-11-13 | 8.400 | 8.490 | 8.300 | 8.480 | 8.480 | 11,438,701 |
| 2025-11-12 | 8.460 | 8.600 | 8.350 | 8.380 | 8.380 | 15,199,380 |
| 2025-11-11 | 8.500 | 8.580 | 8.450 | 8.510 | 8.510 | 8,869,900 |
| 2025-11-10 | 8.480 | 8.500 | 8.370 | 8.490 | 8.490 | 9,918,837 |
| 2025-11-07 | 8.510 | 8.520 | 8.410 | 8.420 | 8.420 | 11,315,911 |
| 2025-11-06 | 8.580 | 8.610 | 8.460 | 8.510 | 8.510 | 11,894,901 |
| 2025-11-05 | 8.340 | 8.620 | 8.320 | 8.590 | 8.590 | 19,103,401 |
| 2025-11-04 | 8.560 | 8.600 | 8.350 | 8.420 | 8.420 | 13,439,900 |
| 2025-11-03 | 8.600 | 8.660 | 8.420 | 8.550 | 8.550 | 13,567,320 |
| 2025-10-31 | 8.320 | 8.680 | 8.310 | 8.540 | 8.540 | 31,981,290 |
| 2025-10-30 | 8.250 | 8.330 | 8.220 | 8.220 | 8.220 | 10,662,500 |
| 2025-10-29 | 8.380 | 8.420 | 8.220 | 8.300 | 8.300 | 13,876,410 |
| 2025-10-28 | 8.280 | 8.480 | 8.260 | 8.440 | 8.440 | 24,892,262 |
| 2025-10-27 | 8.120 | 8.360 | 8.060 | 8.250 | 8.250 | 17,651,063 |
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.