Shenzhen - Delayed Quote
CNY
GCL Energy Technology Co.,Ltd. (002015.SZ)
13.35
+0.71
(+5.62%)
As of 9:28:51 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
12.11
13.68
12.82
13.31
13.31
48,409,797
Nov 5, 2026
12.51
13.47
12.48
13.35
13.35
65,161,734
Nov 4, 2026
12.19
12.65
11.93
12.64
12.64
46,893,445
Nov 3, 2026
12.11
12.36
12.00
12.07
12.07
26,885,600
Nov 2, 2026
12.10
12.22
11.86
12.19
12.19
29,713,406
Oct 30, 2026
12.11
12.51
11.97
11.97
11.97
32,027,724
Oct 29, 2026
12.50
12.63
12.28
12.37
12.37
27,056,878
Oct 28, 2026
12.50
12.74
12.37
12.66
12.66
34,514,521
Oct 27, 2026
12.94
13.11
12.32
12.33
12.33
34,838,278
Oct 26, 2026
13.30
13.38
12.81
12.84
12.84
32,192,733
Oct 23, 2026
13.26
13.40
12.67
13.29
13.29
57,172,526
Oct 22, 2026
13.80
14.20
13.52
13.53
13.53
48,447,731
Oct 21, 2026
13.50
14.13
13.43
13.89
13.89
58,715,525
Oct 20, 2026
13.51
13.81
13.22
13.49
13.49
56,136,390
Oct 19, 2026
13.35
14.05
13.10
13.74
13.74
71,290,989
Oct 16, 2026
13.29
13.38
12.95
13.03
13.03
31,313,119
Oct 15, 2026
13.32
13.50
13.06
13.12
13.12
37,052,846
Oct 14, 2026
13.75
14.14
13.66
13.72
13.72
32,603,561
Oct 13, 2026
13.77
13.92
13.33
13.81
13.81
31,351,263
Oct 12, 2026
14.40
14.48
13.89
13.90
13.90
31,040,801
Oct 9, 2026
14.52
14.59
13.93
14.45
14.45
39,062,823
Oct 8, 2026
14.57
14.75
14.40
14.51
14.51
29,239,175
Sep 30, 2026
14.71
14.83
14.53
14.58
14.58
33,273,215
Sep 29, 2026
14.50
14.64
14.44
14.55
14.55
26,976,774
Sep 28, 2026
14.95
14.95
14.46
14.52
14.52
36,602,188
Sep 24, 2026
15.26
15.30
14.90
14.96
14.96
42,369,971
Sep 23, 2026
15.98
15.98
15.27
15.27
15.27
68,867,984
Sep 22, 2026
16.04
16.22
15.98
16.06
16.06
47,704,692
Sep 21, 2026
15.88
16.14
15.83
16.11
16.11
56,207,585
Sep 18, 2026
16.20
16.28
15.84
15.92
15.92
75,071,747
Sep 17, 2026
16.62
16.70
16.07
16.09
16.09
92,912,823
Sep 16, 2026
16.81
17.20
16.62
16.84
16.84
98,591,540
Sep 15, 2026
16.88
17.45
16.31
17.15
17.15
124,076,985
Sep 14, 2026
16.35
17.28
16.30
16.90
16.90
107,098,148
Sep 11, 2026
16.84
17.14
16.35
16.45
16.45
99,206,715
Sep 10, 2026
16.45
17.25
16.08
17.18
17.18
142,529,281
Sep 9, 2026
16.83
16.84
16.34
16.43
16.43
91,047,920
Sep 8, 2026
17.00
17.49
16.81
16.92
16.92
94,085,513
Sep 7, 2026
17.20
17.35
16.61
17.19
17.19
113,805,394
Sep 4, 2026
17.09
17.86
16.97
17.17
17.17
150,925,403
Sep 3, 2026
17.35
17.58
16.85
17.07
17.07
123,160,536
Sep 2, 2026
17.42
17.74
16.95
17.05
17.05
190,687,950
Sep 1, 2026
15.84
17.42
15.71
17.42
17.42
140,338,245
Aug 31, 2026
15.74
15.90
15.50
15.84
15.84
82,958,654
Aug 28, 2026
16.65
16.88
15.98
16.01
16.01
126,104,499
Aug 27, 2026
16.45
17.00
16.18
16.72
16.72
161,907,597
Aug 26, 2026
15.77
17.40
15.41
17.14
17.14
213,028,512
Aug 25, 2026
15.85
17.12
15.74
15.88
15.88
194,823,585
Aug 24, 2026
15.57
15.57
15.57
15.57
15.57
31,744,413
Aug 21, 2026
13.91
14.23
13.76
14.15
14.15
31,255,343
Aug 20, 2026
14.16
14.26
13.91
14.03
14.03
31,475,515
Aug 19, 2026
14.51
14.67
13.91
14.02
14.02
57,851,639
Aug 18, 2026
15.22
15.36
14.77
14.81
14.81
55,684,975
Aug 17, 2026
15.21
15.36
14.75
15.24
15.24
82,276,218
Aug 14, 2026
16.26
16.26
15.40
15.44
15.44
104,741,932
Aug 13, 2026
15.50
16.52
15.48
16.44
16.44
157,588,199
Aug 12, 2026
15.32
15.58
15.20
15.38
15.38
38,409,449
Aug 11, 2026
15.50
15.75
15.36
15.38
15.38
43,434,825
Aug 10, 2026
15.93
15.95
15.45
15.61
15.61
52,960,439
Aug 7, 2026
15.68
15.85
15.40
15.80
15.80
58,466,565
Aug 6, 2026
15.88
15.99
15.54
15.75
15.75
73,632,594
Aug 5, 2026
15.91
16.28
15.85
16.12
16.12
95,258,988
Aug 4, 2026
15.80
16.22
15.62
16.10
16.10
98,753,246
Aug 3, 2026
15.49
15.83
15.20
15.66
15.66
103,908,645
Jul 31, 2026
13.90
15.08
13.90
15.08
15.08
98,619,083
Jul 30, 2026
14.06
14.39
13.66
13.71
13.71
50,822,764
Jul 29, 2026
14.05
14.35
13.53
14.17
14.17
63,651,777
Jul 28, 2026
14.35
14.53
14.03
14.08
14.08
56,690,094
Jul 27, 2026
14.20
14.85
13.89
14.72
14.72
74,915,843
Jul 24, 2026
15.56
15.77
14.50
14.50
14.50
115,839,442
Jul 23, 2026
15.40
16.89
14.90
16.11
16.11
159,652,261
Jul 22, 2026
14.24
15.58
14.14
15.40
15.40
131,826,038
Jul 21, 2026
13.97
14.55
13.25
14.47
14.47
111,861,355
Jul 20, 2026
13.30
14.18
13.21
14.01
14.01
97,900,740
Jul 17, 2026
13.50
13.86
12.97
13.07
13.07
63,662,056
Jul 16, 2026
14.03
14.11
13.48
13.57
13.57
41,265,216
Jul 15, 2026
14.16
14.30
13.86
13.99
13.99
32,860,200
Jul 14, 2026
14.05
14.47
13.77
14.18
14.18
40,202,282
Jul 13, 2026
14.83
14.97
14.01
14.05
14.05
52,997,652
Jul 10, 2026
14.54
15.35
14.41
14.88
14.88
74,352,689
Jul 9, 2026
14.20
14.55
13.70
14.36
14.36
63,464,992
Jul 8, 2026
14.98
14.98
14.07
14.08
14.08
67,371,503
Jul 7, 2026
14.90
15.60
14.61
15.08
15.08
81,358,524
Jul 6, 2026
15.65
15.69
14.97
15.07
15.07
54,754,872
Jul 3, 2026
15.53
15.85
15.45
15.53
15.53
52,116,913
Jul 2, 2026
16.55
16.72
15.68
15.73
15.73
84,361,848
Jul 1, 2026
16.32
16.98
15.86
16.80
16.80
89,783,616
Jun 30, 2026
16.10
16.53
15.68
16.32
16.32
72,512,452
Jun 29, 2026
17.02
17.28
16.10
16.30
16.30
115,194,226
Jun 26, 2026
17.82
18.65
17.33
17.62
17.62
127,295,282
Jun 25, 2026
17.50
18.25
17.25
17.49
17.49
107,019,984
Jun 24, 2026
18.01
18.85
17.73
18.07
18.07
147,137,899
Jun 23, 2026
18.00
18.00
17.02
17.14
17.14
78,030,484
Jun 22, 2026
18.47
18.56
17.64
18.12
18.12
95,168,240
Jun 18, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
18.65
19.00
18.46
18.63
18.63
78,155,441
Jun 17, 2026
18.99
19.42
18.59
18.95
18.85
93,074,993
Jun 16, 2026
18.36
19.45
17.85
18.93
18.83
101,461,739
Jun 15, 2026
17.38
18.40
17.11
18.26
18.16
98,692,005
Jun 12, 2026
18.00
18.23
17.06
17.11
17.02
97,890,677
Jun 11, 2026
17.93
18.24
17.55
17.73
17.64
96,039,667
Jun 10, 2026
19.85
19.85
18.48
18.48
18.38
115,925,570
Jun 9, 2026
20.06
20.70
18.96
20.53
20.42
132,180,387
Jun 8, 2026
21.27
22.20
20.09
20.09
19.98
125,912,685
Jun 5, 2026
23.98
24.44
22.29
22.32
22.20
149,552,920
Jun 4, 2026
23.81
25.24
23.68
24.12
23.99
166,440,640
Jun 3, 2026
22.80
25.57
22.50
24.37
24.24
217,223,406
Jun 2, 2026
21.99
23.76
21.14
23.30
23.18
156,542,096
Jun 1, 2026
24.09
24.09
21.04
22.63
22.51
157,228,953
May 29, 2026
23.09
23.86
22.40
23.38
23.26
192,470,169
May 28, 2026
22.10
23.00
21.88
23.00
22.88
181,244,748
May 27, 2026
21.11
22.49
20.91
21.70
21.59
144,132,335
May 26, 2026
22.13
22.15
21.16
21.53
21.42
112,250,947
May 25, 2026
21.83
23.00
21.82
22.39
22.27
170,481,983
May 22, 2026
20.15
21.80
19.85
21.55
21.44
163,171,760
May 21, 2026
20.88
21.36
20.07
20.14
20.03
125,053,042
May 20, 2026
21.95
22.20
20.80
20.95
20.84
157,463,936
May 19, 2026
21.46
22.95
20.98
22.39
22.27
173,227,551
May 18, 2026
22.07
22.26
21.25
21.47
21.36
151,902,817
May 15, 2026
23.11
23.60
21.20
21.71
21.60
250,037,060
May 14, 2026
25.38
25.63
23.50
23.50
23.38
342,945,627
May 13, 2026
21.50
23.39
21.50
23.39
23.27
128,633,315
May 12, 2026
20.60
21.70
19.78
21.26
21.15
242,898,007
May 11, 2026
20.91
21.70
20.19
20.28
20.17
164,098,996
May 8, 2026
20.29
20.74
20.12
20.38
20.27
147,615,766
May 7, 2026
20.39
20.91
20.10
20.59
20.48
242,570,249
May 6, 2026
18.17
19.53
18.17
19.53
19.43
163,127,167
Apr 30, 2026
18.69
18.75
17.60
17.75
17.66
141,372,984
Apr 29, 2026
18.60
19.44
18.40
18.69
18.59
133,185,892
Apr 28, 2026
18.10
19.19
17.94
18.87
18.77
138,328,327
Apr 27, 2026
18.90
19.45
18.25
18.31
18.21
152,138,686
Apr 24, 2026
20.06
20.88
19.50
19.51
19.41
157,581,826
Apr 23, 2026
20.20
21.60
19.21
20.68
20.57
230,149,574
Apr 22, 2026
18.78
19.95
18.66
19.87
19.77
194,147,777
Apr 21, 2026
19.28
19.56
18.00
18.91
18.81
187,932,493
Apr 20, 2026
18.54
19.58
18.54
19.16
19.06
202,233,286
Apr 17, 2026
18.42
19.35
18.38
18.53
18.43
202,708,578
Apr 16, 2026
17.90
18.82
17.51
18.42
18.32
204,066,966
Apr 15, 2026
17.81
18.25
17.33
17.80
17.71
203,113,263
Apr 14, 2026
17.60
18.00
17.45
17.65
17.56
130,362,039
Apr 13, 2026
17.11
17.60
17.10
17.51
17.42
105,623,066
Apr 10, 2026
17.60
17.70
17.15
17.36
17.27
124,562,985
Apr 9, 2026
17.51
17.80
17.28
17.41
17.32
131,975,819
Apr 8, 2026
17.52
18.04
17.20
17.91
17.82
235,580,631
Apr 7, 2026
16.36
17.82
16.30
17.35
17.26
233,194,449
Apr 3, 2026
16.60
16.69
16.19
16.20
16.11
92,657,405
Apr 2, 2026
17.08
17.12
16.26
16.39
16.30
170,600,368
Apr 1, 2026
16.31
17.53
16.04
17.25
17.16
263,899,282
Mar 31, 2026
16.71
16.72
15.88
15.94
15.86
133,547,914
Mar 30, 2026
17.46
17.57
16.28
16.72
16.63
162,965,352
Mar 27, 2026
17.99
18.20
17.19
17.76
17.67
174,432,636
Mar 26, 2026
19.64
19.70
18.26
18.61
18.51
240,186,255
Mar 25, 2026
19.52
20.93
19.50
20.02
19.91
280,322,048
Mar 24, 2026
19.57
20.15
18.81
19.80
19.70
270,198,464
Mar 23, 2026
20.00
21.10
18.90
19.00
18.90
254,016,791
Mar 20, 2026
20.07
22.10
19.23
20.80
20.69
383,244,678
Mar 19, 2026
20.00
21.58
19.90
20.16
20.05
254,529,631
Mar 18, 2026
20.43
21.00
20.20
20.37
20.26
257,716,293
Mar 17, 2026
21.13
22.25
19.81
20.03
19.92
331,543,721
Mar 16, 2026
22.24
22.64
20.10
21.36
21.25
342,826,265
Mar 13, 2026
22.49
22.99
21.95
22.28
22.16
363,010,341
Mar 12, 2026
20.00
21.36
19.50
21.36
21.25
347,572,212
Mar 11, 2026
18.01
19.93
17.39
19.42
19.32
371,346,202
Mar 10, 2026
18.39
18.68
17.07
18.12
18.02
359,976,476
Mar 9, 2026
17.18
17.18
16.38
17.18
17.09
114,771,201
Mar 6, 2026
14.62
15.62
14.50
15.62
15.54
98,558,764
Mar 5, 2026
14.61
14.72
13.95
14.20
14.13
135,399,904
Mar 4, 2026
13.43
15.03
13.40
14.31
14.23
153,116,793
Mar 3, 2026
13.95
14.87
13.72
14.13
14.06
170,878,249
Mar 2, 2026
13.81
14.50
13.69
13.71
13.64
160,800,428
Feb 27, 2026
12.87
14.16
12.71
14.16
14.09
124,711,034
Feb 26, 2026
12.57
13.07
12.56
12.87
12.80
97,088,236
Feb 25, 2026
12.54
12.87
12.49
12.56
12.49
75,722,935
Feb 24, 2026
12.30
13.00
12.30
12.61
12.54
88,162,679
Feb 13, 2026
12.42
12.66
12.03
12.06
12.00
76,527,824
Feb 12, 2026
12.42
12.76
12.26
12.60
12.53
94,810,296
Feb 11, 2026
12.55
12.93
12.41
12.45
12.38
99,266,608
Feb 10, 2026
13.20
13.32
12.65
12.87
12.80
168,487,760
Feb 9, 2026
12.50
13.27
12.30
13.27
13.20
159,385,768
Feb 6, 2026
10.84
12.06
10.80
12.06
12.00
98,771,511
Feb 5, 2026
10.92
11.20
10.70
10.96
10.90
63,056,714
Feb 4, 2026
10.88
11.07
10.77
10.88
10.82
28,738,696
Feb 3, 2026
10.51
10.79
10.45
10.76
10.70
31,589,877
Feb 2, 2026
10.49
10.70
10.40
10.42
10.37
26,382,797
Jan 30, 2026
10.48
10.54
10.21
10.48
10.42
29,461,583
Jan 29, 2026
10.63
10.78
10.43
10.51
10.45
28,045,241
Jan 28, 2026
10.88
10.89
10.66
10.67
10.61
21,304,801
Jan 27, 2026
10.96
11.00
10.52
10.86
10.80
33,241,107
Jan 26, 2026
11.34
11.42
10.91
11.04
10.98
39,934,967
Jan 23, 2026
10.85
11.32
10.81
11.29
11.23
50,110,858
Jan 22, 2026
10.99
11.10
10.78
10.84
10.78
26,494,095
Jan 21, 2026
11.06
11.10
10.90
10.99
10.93
33,138,381
Jan 20, 2026
11.27
11.53
11.08
11.12
11.06
40,965,506
Jan 19, 2026
11.15
11.45
11.08
11.27
11.21
42,329,165
Jan 16, 2026
11.08
11.25
10.84
11.20
11.14
50,294,328
Jan 15, 2026
10.80
11.06
10.75
10.90
10.84
32,955,808
Jan 14, 2026
10.65
11.09
10.62
10.87
10.81
56,414,331
Jan 13, 2026
10.80
10.88
10.60
10.71
10.65
38,021,385
Jan 12, 2026
10.58
10.81
10.57
10.78
10.72
38,833,233
Jan 9, 2026
10.28
10.53
10.28
10.47
10.41
28,343,652
Jan 8, 2026
10.17
10.37
10.12
10.31
10.26
20,782,973
Jan 7, 2026
10.25
10.28
10.14
10.18
10.13
20,636,591
Jan 6, 2026
10.15
10.36
10.12
10.29
10.24
21,315,251
Jan 5, 2026
9.99
10.22
9.85
10.19
10.14
28,391,668
Dec 31, 2025
10.19
10.26
9.94
9.95
9.90
30,517,592
Dec 30, 2025
10.24
10.35
10.18
10.19
10.14
22,207,278
Dec 29, 2025
10.30
10.59
10.20
10.43
10.37
38,319,723
Dec 26, 2025
10.22
10.29
10.15
10.25
10.20
18,370,184
Dec 25, 2025
10.23
10.29
10.08
10.24
10.19
23,735,651
Dec 24, 2025
9.98
10.32
9.94
10.27
10.22
35,478,391
Dec 23, 2025
9.99
10.07
9.93
9.96
9.91
13,572,771
Dec 22, 2025
9.99
10.05
9.97
9.99
9.94
15,081,737
Dec 19, 2025
9.88
10.02
9.84
9.99
9.94
21,511,020
Dec 18, 2025
9.93
9.99
9.86
9.87
9.82
12,997,963
Dec 17, 2025
9.88
10.01
9.77
10.01
9.96
19,601,298
Dec 16, 2025
9.95
10.06
9.82
9.93
9.88
16,958,425
Dec 15, 2025
10.05
10.15
9.98
10.00
9.95
19,267,915
Dec 12, 2025
9.80
10.01
9.72
9.96
9.91
18,363,532
Dec 11, 2025
9.95
9.97
9.80
9.80
9.75
10,792,063
Dec 10, 2025
9.91
9.98
9.79
9.93
9.88
15,026,840
Dec 9, 2025
9.88
10.03
9.86
9.96
9.91
13,250,451
Dec 8, 2025
9.88
10.05
9.86
9.95
9.90
19,985,587
Dec 5, 2025
9.77
9.87
9.68
9.87
9.82
13,016,211
Dec 4, 2025
9.80
9.84
9.67
9.79
9.74
13,095,568
Dec 3, 2025
9.84
9.92
9.77
9.81
9.76
13,840,554
Dec 2, 2025
10.02
10.04
9.81
9.85
9.80
18,011,492
Dec 1, 2025
10.02
10.07
10.00
10.05
10.00
10,548,201
Nov 28, 2025
9.97
10.03
9.90
10.03
9.98
9,023,548
Nov 27, 2025
9.97
10.09
9.93
9.96
9.91
11,210,408
Nov 26, 2025
10.07
10.08
9.93
9.96
9.91
11,278,991
Nov 25, 2025
10.08
10.11
9.98
9.99
9.94
15,557,799
Nov 24, 2025
9.94
10.05
9.80
10.01
9.96
15,190,673
Nov 21, 2025
10.09
10.19
9.83
9.86
9.81
27,109,349
Nov 20, 2025
10.40
10.44
10.18
10.19
10.14
15,201,201
Nov 19, 2025
10.61
10.67
10.29
10.32
10.27
22,887,406
Nov 18, 2025
10.78
10.79
10.56
10.61
10.55
22,953,606
Nov 17, 2025
10.99
10.99
10.77
10.81
10.75
24,775,443
Nov 14, 2025
11.17
11.24
11.00
11.00
10.94
28,014,540
Nov 13, 2025
11.10
11.33
11.08
11.21
11.15
33,806,671
Nov 12, 2025
11.02
11.23
10.77
11.09
11.03
34,589,707
Nov 11, 2025
11.34
11.35
10.98
10.98
10.92
35,692,616
Nov 10, 2025
11.25
11.35
11.03
11.20
11.14
42,511,104
Nov 7, 2025
11.23
11.64
11.15
11.24
11.18
74,297,557
Nov 6, 2025
10.89
11.13
10.89
11.11
11.05
51,657,471
