Skip to content
SSE stocks: 168Advancing: 59Declining: 103Currency: CNY
Open Tradzy

GD Power Development Co.,Ltd (600795) Price History

Daily open, high, low, close and volume for GD Power Development Co.,Ltd (600795) from 2025-10-09 to 2026-10-12, newest first.

‹ 600795 price and chart
DateOpenHighLowCloseVolume
2026-10-12CNY 5.45CNY 5.52CNY 5.40CNY 5.43111,059,320
2026-10-09CNY 5.45CNY 5.49CNY 5.40CNY 5.44113,658,070
2026-10-08CNY 5.32CNY 5.46CNY 5.30CNY 5.45130,380,570
2026-09-30CNY 5.35CNY 5.40CNY 5.31CNY 5.3495,284,563
2026-09-29CNY 5.37CNY 5.41CNY 5.31CNY 5.36108,059,790
2026-09-28CNY 5.25CNY 5.42CNY 5.23CNY 5.40173,000,300
2026-09-24CNY 5.11CNY 5.26CNY 5.09CNY 5.24115,278,990
2026-09-23CNY 5.18CNY 5.19CNY 5.11CNY 5.12107,758,260
2026-09-22CNY 5.26CNY 5.26CNY 5.18CNY 5.1970,701,924
2026-09-21CNY 5.24CNY 5.31CNY 5.17CNY 5.25113,206,120
2026-09-18CNY 5.26CNY 5.35CNY 5.23CNY 5.26103,295,230
2026-09-17CNY 5.30CNY 5.32CNY 5.24CNY 5.2693,886,625
2026-09-16CNY 5.31CNY 5.37CNY 5.27CNY 5.32100,771,830
2026-09-15CNY 5.29CNY 5.35CNY 5.25CNY 5.3385,893,860
2026-09-14CNY 5.30CNY 5.38CNY 5.28CNY 5.3186,500,104
2026-09-11CNY 5.26CNY 5.33CNY 5.18CNY 5.32110,190,360
2026-09-10CNY 5.31CNY 5.33CNY 5.25CNY 5.2779,439,170
2026-09-09CNY 5.26CNY 5.33CNY 5.23CNY 5.3181,737,604
2026-09-08CNY 5.28CNY 5.32CNY 5.21CNY 5.2682,425,918
2026-09-07CNY 5.37CNY 5.39CNY 5.25CNY 5.28114,542,870
2026-09-04CNY 5.40CNY 5.45CNY 5.35CNY 5.37111,509,280
2026-09-03CNY 5.37CNY 5.48CNY 5.35CNY 5.40150,776,580
2026-09-02CNY 5.24CNY 5.40CNY 5.23CNY 5.40211,242,390
2026-09-01CNY 5.18CNY 5.25CNY 5.16CNY 5.2383,492,048
2026-08-31CNY 5.19CNY 5.22CNY 5.15CNY 5.1879,809,316
2026-08-28CNY 5.23CNY 5.23CNY 5.17CNY 5.1962,344,467
2026-08-27CNY 5.22CNY 5.25CNY 5.15CNY 5.23106,821,250
2026-08-26CNY 5.13CNY 5.25CNY 5.10CNY 5.23134,182,820
2026-08-25CNY 5.16CNY 5.17CNY 5.09CNY 5.14123,291,660
2026-08-24CNY 5.14CNY 5.20CNY 5.12CNY 5.16115,156,810
2026-08-21CNY 5.17CNY 5.18CNY 5.10CNY 5.11119,939,050
2026-08-20CNY 5.19CNY 5.30CNY 5.13CNY 5.16189,816,180
2026-08-19CNY 5.03CNY 5.15CNY 5.01CNY 5.13244,550,400
2026-08-18CNY 4.96CNY 5.04CNY 4.89CNY 5.03189,345,960
2026-08-17CNY 5.06CNY 5.07CNY 4.99CNY 5.0097,121,609
2026-08-14CNY 5.06CNY 5.09CNY 4.99CNY 5.06101,460,720
2026-08-13CNY 5.04CNY 5.08CNY 5.01CNY 5.0799,764,375
2026-08-12CNY 5.06CNY 5.08CNY 4.99CNY 5.0486,909,758
2026-08-11CNY 5.03CNY 5.10CNY 5.02CNY 5.0699,941,577
2026-08-10CNY 4.98CNY 5.04CNY 4.97CNY 5.0287,641,376
2026-08-07CNY 5.00CNY 5.02CNY 4.96CNY 4.9896,858,372
2026-08-06CNY 4.98CNY 5.03CNY 4.95CNY 5.02100,480,340
2026-08-05CNY 5.04CNY 5.05CNY 4.97CNY 5.00110,053,730
2026-08-04CNY 5.12CNY 5.15CNY 5.03CNY 5.05118,315,880
2026-08-03CNY 5.08CNY 5.14CNY 5.05CNY 5.11116,798,670
2026-07-31CNY 4.98CNY 5.08CNY 4.95CNY 5.08159,152,660
2026-07-30CNY 4.98CNY 5.04CNY 4.97CNY 5.02154,260,090
2026-07-29CNY 4.84CNY 4.99CNY 4.83CNY 4.97176,420,650
2026-07-28CNY 4.89CNY 4.89CNY 4.81CNY 4.85112,008,130
2026-07-27CNY 4.90CNY 4.95CNY 4.86CNY 4.89135,027,870
2026-07-24CNY 5.01CNY 5.05CNY 4.92CNY 4.93151,503,510
2026-07-23CNY 4.94CNY 5.05CNY 4.92CNY 5.04247,230,960
2026-07-22CNY 4.83CNY 4.90CNY 4.81CNY 4.90164,052,010
2026-07-21CNY 4.88CNY 4.93CNY 4.80CNY 4.85193,773,010
2026-07-20CNY 4.75CNY 4.90CNY 4.72CNY 4.88232,734,450
2026-07-17CNY 4.66CNY 4.80CNY 4.66CNY 4.75216,791,530
2026-07-16CNY 4.73CNY 4.75CNY 4.65CNY 4.67107,563,170
2026-07-15CNY 4.72CNY 4.75CNY 4.69CNY 4.74102,143,540
2026-07-14CNY 4.66CNY 4.76CNY 4.65CNY 4.76118,256,330
2026-07-13CNY 4.63CNY 4.68CNY 4.62CNY 4.67113,081,620
2026-07-10CNY 4.72CNY 4.78CNY 4.66CNY 4.76159,062,900
2026-07-09CNY 4.71CNY 4.74CNY 4.67CNY 4.73107,931,490
2026-07-08CNY 4.67CNY 4.73CNY 4.65CNY 4.71100,045,860
2026-07-07CNY 4.73CNY 4.74CNY 4.65CNY 4.6683,310,704
2026-07-06CNY 4.72CNY 4.74CNY 4.67CNY 4.7489,666,321
2026-07-03CNY 4.70CNY 4.78CNY 4.68CNY 4.72134,261,830
2026-07-02CNY 4.65CNY 4.73CNY 4.62CNY 4.70150,271,460
2026-07-01CNY 4.65CNY 4.70CNY 4.61CNY 4.66111,842,470
2026-06-30CNY 4.74CNY 4.77CNY 4.63CNY 4.67117,819,990
2026-06-29CNY 4.66CNY 4.78CNY 4.59CNY 4.77148,222,190
2026-06-26CNY 4.67CNY 4.74CNY 4.64CNY 4.69114,483,990
2026-06-25CNY 4.69CNY 4.72CNY 4.64CNY 4.66133,247,820
2026-06-24CNY 4.79CNY 4.82CNY 4.71CNY 4.71123,859,400
2026-06-23CNY 4.76CNY 4.85CNY 4.73CNY 4.81166,140,600
2026-06-22CNY 4.73CNY 4.78CNY 4.62CNY 4.76194,384,980
2026-06-18CNY 4.93CNY 4.94CNY 4.74CNY 4.74281,210,630
2026-06-17CNY 4.96CNY 4.98CNY 4.91CNY 4.94144,767,620
2026-06-16CNY 5.01CNY 5.04CNY 4.95CNY 4.96163,047,660
2026-06-15CNY 5.02CNY 5.06CNY 4.99CNY 5.03165,990,790
2026-06-12CNY 4.97CNY 5.05CNY 4.93CNY 5.01202,449,040
2026-06-11CNY 4.90CNY 5.00CNY 4.87CNY 4.99177,595,410
2026-06-10CNY 4.96CNY 4.97CNY 4.89CNY 4.92158,602,720
2026-06-09CNY 4.99CNY 5.00CNY 4.90CNY 4.99181,835,990
2026-06-08CNY 5.02CNY 5.10CNY 4.97CNY 5.00223,384,860
2026-06-05CNY 5.17CNY 5.23CNY 5.05CNY 5.07271,960,260
2026-06-04CNY 5.19CNY 5.24CNY 5.14CNY 5.16230,626,990
2026-06-03CNY 5.26CNY 5.28CNY 5.11CNY 5.23404,561,660
2026-06-02CNY 5.23CNY 5.37CNY 5.15CNY 5.32434,044,110
2026-06-01CNY 5.20CNY 5.33CNY 5.09CNY 5.25578,984,640
2026-05-29CNY 5.03CNY 5.17CNY 5.00CNY 5.15512,827,010
2026-05-28CNY 4.96CNY 5.13CNY 4.95CNY 5.00405,655,520
2026-05-27CNY 4.93CNY 4.97CNY 4.87CNY 4.96241,013,510
2026-05-26CNY 4.97CNY 4.98CNY 4.91CNY 4.95198,164,420
2026-05-25CNY 4.91CNY 4.98CNY 4.89CNY 4.97144,394,240
2026-05-22CNY 4.90CNY 4.92CNY 4.83CNY 4.90168,981,830
2026-05-21CNY 4.92CNY 5.01CNY 4.90CNY 4.90220,691,120
2026-05-20CNY 5.16CNY 5.16CNY 4.91CNY 4.94346,049,960
2026-05-19CNY 4.91CNY 5.17CNY 4.87CNY 5.17422,825,940
2026-05-18CNY 4.91CNY 4.95CNY 4.86CNY 4.91152,939,970
2026-05-15CNY 4.92CNY 4.97CNY 4.83CNY 4.92207,343,520
2026-05-14CNY 5.07CNY 5.13CNY 4.93CNY 4.93283,045,890
2026-05-13CNY 5.00CNY 5.12CNY 5.00CNY 5.05331,488,710
2026-05-12CNY 4.95CNY 5.04CNY 4.94CNY 4.99242,325,270
2026-05-11CNY 4.90CNY 4.97CNY 4.86CNY 4.95189,868,840
2026-05-08CNY 4.91CNY 4.98CNY 4.86CNY 4.88194,128,370
2026-05-07CNY 4.81CNY 4.91CNY 4.80CNY 4.89199,829,420
2026-05-06CNY 4.73CNY 4.82CNY 4.73CNY 4.81173,265,570
2026-04-30CNY 4.85CNY 4.85CNY 4.72CNY 4.74246,784,110
2026-04-29CNY 4.80CNY 4.88CNY 4.76CNY 4.86205,531,700
2026-04-28CNY 4.87CNY 4.94CNY 4.83CNY 4.92178,364,130
2026-04-27CNY 4.90CNY 4.93CNY 4.85CNY 4.89124,291,490
2026-04-24CNY 4.99CNY 5.01CNY 4.93CNY 4.93143,763,690
2026-04-23CNY 4.90CNY 4.95CNY 4.86CNY 4.95149,255,210
2026-04-22CNY 4.94CNY 4.95CNY 4.88CNY 4.90158,619,520
2026-04-21CNY 4.83CNY 4.94CNY 4.82CNY 4.94186,803,800
2026-04-20CNY 4.82CNY 4.86CNY 4.81CNY 4.83104,147,130
2026-04-17CNY 4.83CNY 4.85CNY 4.81CNY 4.8299,128,872
2026-04-16CNY 4.88CNY 4.90CNY 4.81CNY 4.83144,514,100
2026-04-15CNY 4.85CNY 4.93CNY 4.82CNY 4.88188,093,690
2026-04-14CNY 4.79CNY 4.85CNY 4.77CNY 4.8287,338,957
2026-04-13CNY 4.80CNY 4.80CNY 4.75CNY 4.8094,571,221
2026-04-10CNY 4.85CNY 4.88CNY 4.79CNY 4.80103,468,180
2026-04-09CNY 4.82CNY 4.88CNY 4.78CNY 4.87120,531,710
2026-04-08CNY 4.75CNY 4.85CNY 4.73CNY 4.84160,313,160
2026-04-07CNY 4.76CNY 4.77CNY 4.70CNY 4.71102,168,550
2026-04-03CNY 4.81CNY 4.82CNY 4.72CNY 4.76171,022,330
2026-04-02CNY 4.87CNY 4.88CNY 4.80CNY 4.81142,183,360
2026-04-01CNY 4.87CNY 4.92CNY 4.83CNY 4.86129,748,630
2026-03-31CNY 4.88CNY 4.92CNY 4.83CNY 4.84174,514,640
2026-03-30CNY 4.98CNY 4.99CNY 4.88CNY 4.90208,551,650
2026-03-27CNY 5.06CNY 5.10CNY 4.99CNY 5.02225,845,000
2026-03-26CNY 5.08CNY 5.16CNY 5.04CNY 5.11264,573,820
2026-03-25CNY 4.99CNY 5.13CNY 4.96CNY 5.08288,228,120
2026-03-24CNY 4.89CNY 5.00CNY 4.85CNY 4.98237,158,740
2026-03-23CNY 4.92CNY 4.96CNY 4.82CNY 4.85263,587,830
2026-03-20CNY 4.96CNY 5.06CNY 4.95CNY 4.97229,418,120
2026-03-19CNY 4.95CNY 5.03CNY 4.92CNY 4.95162,649,620
2026-03-18CNY 4.99CNY 5.04CNY 4.93CNY 4.98185,018,010
2026-03-17CNY 5.00CNY 5.07CNY 4.98CNY 4.99152,724,800
2026-03-16CNY 5.07CNY 5.11CNY 4.99CNY 5.02254,680,100
2026-03-13CNY 5.26CNY 5.28CNY 5.07CNY 5.09332,976,530
2026-03-12CNY 5.13CNY 5.26CNY 5.11CNY 5.24313,913,610
2026-03-11CNY 5.03CNY 5.14CNY 4.96CNY 5.13292,061,460
2026-03-10CNY 5.08CNY 5.09CNY 4.97CNY 5.04279,006,650
2026-03-09CNY 5.04CNY 5.13CNY 5.03CNY 5.07262,609,530
2026-03-06CNY 5.08CNY 5.09CNY 5.02CNY 5.08203,710,350
2026-03-05CNY 4.96CNY 5.10CNY 4.96CNY 5.07325,342,500
2026-03-04CNY 4.92CNY 4.99CNY 4.85CNY 4.95230,301,700
2026-03-03CNY 4.97CNY 5.04CNY 4.93CNY 4.96351,151,730
2026-03-02CNY 4.90CNY 4.99CNY 4.87CNY 4.97314,975,860
2026-02-27CNY 4.84CNY 4.93CNY 4.80CNY 4.91317,175,080
2026-02-26CNY 4.75CNY 4.83CNY 4.73CNY 4.82249,950,740
2026-02-25CNY 4.76CNY 4.82CNY 4.69CNY 4.76356,327,820
2026-02-24CNY 4.65CNY 4.76CNY 4.64CNY 4.74217,223,400
2026-02-13CNY 4.66CNY 4.67CNY 4.60CNY 4.63158,794,550
2026-02-12CNY 4.70CNY 4.71CNY 4.66CNY 4.66151,452,900
2026-02-11CNY 4.66CNY 4.69CNY 4.64CNY 4.68141,745,590
2026-02-10CNY 4.68CNY 4.68CNY 4.63CNY 4.65102,822,100
2026-02-09CNY 4.62CNY 4.69CNY 4.61CNY 4.68194,185,400
2026-02-06CNY 4.61CNY 4.65CNY 4.58CNY 4.62160,832,980
2026-02-05CNY 4.63CNY 4.64CNY 4.58CNY 4.61151,063,060
2026-02-04CNY 4.56CNY 4.63CNY 4.55CNY 4.63173,353,990
2026-02-03CNY 4.57CNY 4.59CNY 4.53CNY 4.57162,666,070
2026-02-02CNY 4.63CNY 4.68CNY 4.55CNY 4.55256,106,340
2026-01-30CNY 4.63CNY 4.68CNY 4.61CNY 4.63226,348,510
2026-01-29CNY 4.61CNY 4.65CNY 4.53CNY 4.64346,617,660
2026-01-28CNY 4.67CNY 4.67CNY 4.60CNY 4.61354,376,390
2026-01-27CNY 4.74CNY 4.75CNY 4.63CNY 4.67340,618,690
2026-01-26CNY 4.78CNY 4.79CNY 4.72CNY 4.73500,607,990
2026-01-23CNY 4.85CNY 4.90CNY 4.74CNY 4.77712,112,570
2026-01-22CNY 4.90CNY 4.93CNY 4.80CNY 4.84301,806,350
2026-01-21CNY 4.98CNY 4.98CNY 4.88CNY 4.89182,067,230
2026-01-20CNY 4.92CNY 4.99CNY 4.89CNY 4.98203,233,800
2026-01-19CNY 4.79CNY 4.92CNY 4.76CNY 4.92269,748,450
2026-01-16CNY 4.88CNY 5.00CNY 4.76CNY 4.78536,206,070
2026-01-15CNY 4.86CNY 4.90CNY 4.83CNY 4.86137,976,590
2026-01-14CNY 4.98CNY 4.98CNY 4.86CNY 4.87271,059,620
2026-01-13CNY 4.95CNY 4.99CNY 4.94CNY 4.97187,460,940
2026-01-12CNY 4.92CNY 4.97CNY 4.88CNY 4.96173,356,040
2026-01-09CNY 4.97CNY 4.98CNY 4.93CNY 4.94166,747,610
2026-01-08CNY 5.02CNY 5.02CNY 4.96CNY 4.97180,360,120
2026-01-07CNY 4.99CNY 5.04CNY 4.98CNY 5.01194,021,430
2026-01-06CNY 5.01CNY 5.02CNY 4.96CNY 5.00246,616,600
2026-01-05CNY 5.03CNY 5.07CNY 4.97CNY 5.02256,315,920
2025-12-31CNY 5.15CNY 5.16CNY 5.00CNY 5.04312,681,730
2025-12-30CNY 5.30CNY 5.30CNY 5.14CNY 5.16264,812,460
2025-12-29CNY 5.71CNY 5.72CNY 5.28CNY 5.32318,747,080
2025-12-26CNY 5.93CNY 5.94CNY 5.76CNY 5.78142,892,530
2025-12-25CNY 5.94CNY 6.04CNY 5.90CNY 5.92127,929,260
2025-12-24CNY 5.91CNY 5.95CNY 5.86CNY 5.93109,156,650
2025-12-23CNY 5.85CNY 5.94CNY 5.84CNY 5.91100,271,700
2025-12-22CNY 5.88CNY 5.93CNY 5.75CNY 5.87194,647,780
2025-12-19CNY 5.99CNY 6.03CNY 5.84CNY 5.88204,728,200
2025-12-18CNY 5.93CNY 6.00CNY 5.89CNY 5.99112,695,760
2025-12-17CNY 5.84CNY 5.96CNY 5.81CNY 5.93120,618,600
2025-12-16CNY 5.86CNY 5.89CNY 5.81CNY 5.84106,899,260
2025-12-15CNY 5.90CNY 5.95CNY 5.87CNY 5.88106,655,360
2025-12-12CNY 5.83CNY 5.92CNY 5.81CNY 5.90135,360,370
2025-12-11CNY 5.82CNY 5.91CNY 5.81CNY 5.83132,354,240
2025-12-10CNY 5.76CNY 5.87CNY 5.73CNY 5.83130,980,280
2025-12-09CNY 5.72CNY 5.83CNY 5.71CNY 5.75109,798,870
2025-12-08CNY 5.71CNY 5.76CNY 5.66CNY 5.72113,212,080
2025-12-05CNY 5.74CNY 5.79CNY 5.71CNY 5.73104,331,240
2025-12-04CNY 5.76CNY 5.80CNY 5.71CNY 5.7498,063,570
2025-12-03CNY 5.72CNY 5.81CNY 5.70CNY 5.76110,928,780
2025-12-02CNY 5.66CNY 5.74CNY 5.66CNY 5.7295,381,852
2025-12-01CNY 5.62CNY 5.71CNY 5.51CNY 5.69167,654,850
2025-11-28CNY 5.55CNY 5.63CNY 5.50CNY 5.63146,545,750
2025-11-27CNY 5.37CNY 5.57CNY 5.36CNY 5.56190,844,180
2025-11-26CNY 5.34CNY 5.41CNY 5.29CNY 5.3790,529,687
2025-11-25CNY 5.26CNY 5.34CNY 5.22CNY 5.3288,310,877
2025-11-24CNY 5.30CNY 5.31CNY 5.21CNY 5.2695,764,430
2025-11-21CNY 5.34CNY 5.39CNY 5.27CNY 5.2990,153,185
2025-11-20CNY 5.39CNY 5.45CNY 5.35CNY 5.3675,892,920
2025-11-19CNY 5.28CNY 5.39CNY 5.27CNY 5.3876,689,067
2025-11-18CNY 5.34CNY 5.35CNY 5.26CNY 5.2973,045,765
2025-11-17CNY 5.32CNY 5.36CNY 5.24CNY 5.34100,746,000
2025-11-14CNY 5.39CNY 5.42CNY 5.32CNY 5.3387,838,513
2025-11-13CNY 5.43CNY 5.51CNY 5.36CNY 5.40106,852,670
2025-11-12CNY 5.39CNY 5.46CNY 5.37CNY 5.4377,684,816
2025-11-11CNY 5.45CNY 5.48CNY 5.41CNY 5.4380,296,948
2025-11-10CNY 5.47CNY 5.50CNY 5.43CNY 5.4470,105,193
2025-11-07CNY 5.48CNY 5.54CNY 5.44CNY 5.4585,148,722
2025-11-06CNY 5.39CNY 5.56CNY 5.38CNY 5.48128,797,260
2025-11-05CNY 5.40CNY 5.45CNY 5.31CNY 5.3987,955,815
2025-11-04CNY 5.39CNY 5.48CNY 5.38CNY 5.42117,852,300
2025-11-03CNY 5.29CNY 5.43CNY 5.29CNY 5.39131,241,430
2025-10-31CNY 5.43CNY 5.43CNY 5.25CNY 5.29150,938,410
2025-10-30CNY 5.34CNY 5.48CNY 5.31CNY 5.44182,224,260
2025-10-29CNY 5.29CNY 5.39CNY 5.25CNY 5.35153,674,590
2025-10-28CNY 5.35CNY 5.45CNY 5.33CNY 5.38200,132,250
2025-10-27CNY 5.12CNY 5.33CNY 5.12CNY 5.31227,388,290
2025-10-24CNY 5.19CNY 5.21CNY 5.09CNY 5.11129,110,010
2025-10-23CNY 5.12CNY 5.26CNY 5.11CNY 5.20163,479,910
2025-10-22CNY 5.11CNY 5.13CNY 5.07CNY 5.0761,959,204
2025-10-21CNY 5.09CNY 5.12CNY 5.06CNY 5.1090,144,424
2025-10-20CNY 5.11CNY 5.13CNY 5.00CNY 5.10135,862,050
2025-10-17CNY 5.15CNY 5.18CNY 5.09CNY 5.12111,751,050
2025-10-16CNY 5.10CNY 5.16CNY 5.08CNY 5.1493,133,374
2025-10-15CNY 5.16CNY 5.18CNY 5.05CNY 5.12120,402,510
2025-10-14CNY 5.14CNY 5.23CNY 5.14CNY 5.16131,666,550
2025-10-13CNY 5.11CNY 5.19CNY 5.04CNY 5.16136,398,190
2025-10-10CNY 5.16CNY 5.21CNY 5.10CNY 5.17105,312,090
2025-10-09CNY 5.00CNY 5.17CNY 5.00CNY 5.17146,457,610