Shanghai - Delayed Quote
CNY
GD Power Development Co.,Ltd (600795.SS)
5.37
+0.14
(+2.68%)
At close: November 6 at 3:00:02 PM GMT+8
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
5.20
5.39
5.18
5.37
5.37
177,712,631
Nov 5, 2026
5.22
5.24
5.13
5.23
5.23
126,798,625
Nov 4, 2026
5.32
5.41
5.19
5.22
5.22
172,950,006
Nov 3, 2026
5.27
5.37
5.21
5.35
5.35
141,425,301
Nov 2, 2026
5.34
5.41
5.24
5.27
5.27
128,940,922
Oct 30, 2026
5.37
5.43
5.34
5.35
5.35
129,921,959
Oct 29, 2026
5.27
5.39
5.25
5.38
5.38
153,491,414
Oct 28, 2026
5.13
5.30
5.12
5.26
5.26
175,092,779
Oct 27, 2026
4.95
5.21
4.90
5.17
5.17
317,212,028
Oct 26, 2026
4.98
5.17
4.97
5.15
5.15
219,915,419
Oct 23, 2026
5.00
5.08
4.95
4.98
4.98
171,333,767
Oct 22, 2026
5.15
5.16
5.01
5.04
5.04
153,854,495
Oct 21, 2026
5.25
5.26
5.12
5.14
5.14
200,542,263
Oct 20, 2026
5.37
5.40
5.24
5.27
5.27
125,062,947
Oct 19, 2026
5.39
5.48
5.36
5.38
5.38
104,873,773
Oct 16, 2026
5.37
5.48
5.33
5.39
5.39
120,305,704
Oct 15, 2026
5.41
5.45
5.26
5.37
5.37
182,102,300
Oct 14, 2026
5.38
5.49
5.37
5.41
5.41
139,370,113
Oct 13, 2026
5.42
5.46
5.35
5.37
5.37
115,682,145
Oct 12, 2026
5.45
5.52
5.40
5.43
5.43
126,098,320
Oct 9, 2026
5.45
5.49
5.40
5.44
5.44
113,658,065
Oct 8, 2026
5.32
5.46
5.30
5.45
5.45
130,380,565
Sep 30, 2026
5.35
5.40
5.31
5.34
5.34
95,284,563
Sep 29, 2026
5.37
5.41
5.31
5.36
5.36
108,059,789
Sep 28, 2026
5.25
5.42
5.23
5.40
5.40
173,000,295
Sep 24, 2026
5.11
5.26
5.09
5.24
5.24
115,278,992
Sep 23, 2026
5.18
5.19
5.11
5.12
5.12
107,758,256
Sep 22, 2026
5.26
5.26
5.18
5.19
5.19
70,701,924
Sep 21, 2026
5.24
5.31
5.17
5.25
5.25
113,206,122
Sep 18, 2026
5.26
5.35
5.23
5.26
5.26
103,295,228
Sep 17, 2026
5.30
5.32
5.24
5.26
5.26
93,886,625
Sep 16, 2026
5.31
5.37
5.27
5.32
5.32
100,771,826
Sep 15, 2026
5.29
5.35
5.25
5.33
5.33
85,893,860
Sep 14, 2026
5.30
5.38
5.28
5.31
5.31
86,500,104
Sep 11, 2026
5.26
5.33
5.18
5.32
5.32
110,190,362
Sep 10, 2026
5.31
5.33
5.25
5.27
5.27
79,439,170
Sep 9, 2026
5.26
5.33
5.23
5.31
5.31
81,737,604
Sep 8, 2026
5.28
5.32
5.21
5.26
5.26
82,425,918
Sep 7, 2026
5.37
5.39
5.25
5.28
5.28
114,542,869
Sep 4, 2026
5.40
5.45
5.35
5.37
5.37
111,509,283
Sep 3, 2026
5.37
5.48
5.35
5.40
5.40
150,776,576
Sep 2, 2026
5.24
5.40
5.23
5.40
5.40
211,242,394
Sep 1, 2026
5.18
5.25
5.16
5.23
5.23
83,492,048
Aug 31, 2026
5.19
5.22
5.15
5.18
5.18
79,809,316
Aug 28, 2026
5.23
5.23
5.17
5.19
5.19
62,344,467
Aug 27, 2026
5.22
5.25
5.15
5.23
5.23
106,821,246
Aug 26, 2026
5.13
5.25
5.10
5.23
5.23
134,182,824
Aug 25, 2026
5.16
5.17
5.09
5.14
5.14
123,291,661
Aug 24, 2026
5.14
5.20
5.12
5.16
5.16
115,156,813
Aug 21, 2026
5.17
5.18
5.10
5.11
5.11
119,939,052
Aug 20, 2026
5.19
5.30
5.13
5.16
5.16
189,816,182
Aug 19, 2026
5.03
5.15
5.01
5.13
5.13
244,550,397
Aug 18, 2026
4.96
5.04
4.89
5.03
5.03
189,345,964
Aug 17, 2026
5.06
5.07
4.99
5.00
5.00
97,121,609
Aug 14, 2026
5.06
5.09
4.99
5.06
5.06
101,460,715
Aug 13, 2026
5.04
5.08
5.01
5.07
5.07
99,764,375
Aug 12, 2026
5.06
5.08
4.99
5.04
5.04
86,909,758
Aug 11, 2026
5.03
5.10
5.02
5.06
5.06
99,941,577
Aug 10, 2026
4.98
5.04
4.97
5.02
5.02
87,641,376
Aug 7, 2026
5.00
5.02
4.96
4.98
4.98
96,858,372
Aug 6, 2026
4.98
5.03
4.95
5.02
5.02
100,480,337
Aug 5, 2026
5.04
5.05
4.97
5.00
5.00
110,053,730
Aug 4, 2026
5.12
5.15
5.03
5.05
5.05
118,315,881
Aug 3, 2026
5.08
5.14
5.05
5.11
5.11
116,798,673
Jul 31, 2026
4.98
5.08
4.95
5.08
5.08
159,152,659
Jul 30, 2026
4.98
5.04
4.97
5.02
5.02
154,260,087
Jul 29, 2026
4.84
4.99
4.83
4.97
4.97
176,420,647
Jul 28, 2026
4.89
4.89
4.81
4.85
4.85
112,008,131
Jul 27, 2026
4.90
4.95
4.86
4.89
4.89
135,027,871
Jul 24, 2026
5.01
5.05
4.92
4.93
4.93
151,503,511
Jul 23, 2026
4.94
5.05
4.92
5.04
5.04
247,230,957
Jul 22, 2026
4.83
4.90
4.81
4.90
4.90
164,052,014
Jul 21, 2026
4.88
4.93
4.80
4.85
4.85
193,773,006
Jul 20, 2026
4.75
4.90
4.72
4.88
4.88
232,734,447
Jul 17, 2026
4.66
4.80
4.66
4.75
4.75
216,791,531
Jul 16, 2026
4.73
4.75
4.65
4.67
4.67
107,563,172
Jul 15, 2026
4.72
4.75
4.69
4.74
4.74
102,143,542
Jul 14, 2026
4.66
4.76
4.65
4.76
4.76
118,256,334
Jul 13, 2026
0.141
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
4.63
4.68
4.62
4.67
4.67
113,081,617
Jul 10, 2026
4.72
4.78
4.66
4.76
4.62
159,062,903
Jul 9, 2026
4.71
4.74
4.67
4.73
4.59
107,931,493
Jul 8, 2026
4.67
4.73
4.65
4.71
4.57
100,045,860
Jul 7, 2026
4.73
4.74
4.65
4.66
4.52
83,310,704
Jul 6, 2026
4.72
4.74
4.67
4.74
4.60
89,666,321
Jul 3, 2026
4.70
4.78
4.68
4.72
4.58
134,261,826
Jul 2, 2026
4.65
4.73
4.62
4.70
4.56
150,271,456
Jul 1, 2026
4.65
4.70
4.61
4.66
4.52
111,842,465
Jun 30, 2026
4.74
4.77
4.63
4.67
4.53
117,819,990
Jun 29, 2026
4.66
4.78
4.59
4.77
4.63
148,222,194
Jun 26, 2026
4.67
4.74
4.64
4.69
4.55
114,483,987
Jun 25, 2026
4.69
4.72
4.64
4.66
4.52
133,247,823
Jun 24, 2026
4.79
4.82
4.71
4.71
4.57
123,859,402
Jun 23, 2026
4.76
4.85
4.73
4.81
4.67
166,140,595
Jun 22, 2026
4.73
4.78
4.62
4.76
4.62
194,384,982
Jun 18, 2026
4.93
4.94
4.74
4.74
4.60
281,210,625
Jun 17, 2026
4.96
4.98
4.91
4.94
4.79
144,767,622
Jun 16, 2026
5.01
5.04
4.95
4.96
4.81
163,047,664
Jun 15, 2026
5.02
5.06
4.99
5.03
4.88
165,990,793
Jun 12, 2026
4.97
5.05
4.93
5.01
4.86
202,449,043
Jun 11, 2026
4.90
5.00
4.87
4.99
4.84
177,595,414
Jun 10, 2026
4.96
4.97
4.89
4.92
4.77
158,602,716
Jun 9, 2026
4.99
5.00
4.90
4.99
4.84
181,835,992
Jun 8, 2026
5.02
5.10
4.97
5.00
4.85
223,384,858
Jun 5, 2026
5.17
5.23
5.05
5.07
4.92
271,960,256
Jun 4, 2026
5.19
5.24
5.14
5.16
5.01
230,626,990
Jun 3, 2026
5.26
5.28
5.11
5.23
5.08
404,561,658
Jun 2, 2026
5.23
5.37
5.15
5.32
5.16
434,044,105
Jun 1, 2026
5.20
5.33
5.09
5.25
5.09
578,984,637
May 29, 2026
5.03
5.17
5.00
5.15
5.00
512,827,005
May 28, 2026
4.96
5.13
4.95
5.00
4.85
405,655,519
May 27, 2026
4.93
4.97
4.87
4.96
4.81
241,013,506
May 26, 2026
4.97
4.98
4.91
4.95
4.80
198,164,416
May 25, 2026
4.91
4.98
4.89
4.97
4.82
144,394,239
May 22, 2026
4.90
4.92
4.83
4.90
4.75
168,981,828
May 21, 2026
4.92
5.01
4.90
4.90
4.75
220,691,117
May 20, 2026
5.16
5.16
4.91
4.94
4.79
346,049,959
May 19, 2026
4.91
5.17
4.87
5.17
5.02
422,825,944
May 18, 2026
4.91
4.95
4.86
4.91
4.76
152,939,973
May 15, 2026
4.92
4.97
4.83
4.92
4.77
207,343,517
May 14, 2026
5.07
5.13
4.93
4.93
4.78
283,045,891
May 13, 2026
5.00
5.12
5.00
5.05
4.90
331,488,713
May 12, 2026
4.95
5.04
4.94
4.99
4.84
242,325,270
May 11, 2026
4.90
4.97
4.86
4.95
4.80
189,868,837
May 8, 2026
4.91
4.98
4.86
4.88
4.74
194,128,372
May 7, 2026
4.81
4.91
4.80
4.89
4.75
199,829,415
May 6, 2026
4.73
4.82
4.73
4.81
4.67
173,265,566
Apr 30, 2026
4.85
4.85
4.72
4.74
4.60
246,784,113
Apr 29, 2026
4.80
4.88
4.76
4.86
4.72
205,531,698
Apr 28, 2026
4.87
4.94
4.83
4.92
4.77
178,364,128
Apr 27, 2026
4.90
4.93
4.85
4.89
4.75
124,291,486
Apr 24, 2026
4.99
5.01
4.93
4.93
4.78
143,763,686
Apr 23, 2026
4.90
4.95
4.86
4.95
4.80
149,255,213
Apr 22, 2026
4.94
4.95
4.88
4.90
4.75
158,619,515
Apr 21, 2026
4.83
4.94
4.82
4.94
4.79
186,803,798
Apr 20, 2026
4.82
4.86
4.81
4.83
4.69
104,147,133
Apr 17, 2026
4.83
4.85
4.81
4.82
4.68
99,128,872
Apr 16, 2026
4.88
4.90
4.81
4.83
4.69
144,514,101
Apr 15, 2026
4.85
4.93
4.82
4.88
4.74
188,093,694
Apr 14, 2026
4.79
4.85
4.77
4.82
4.68
87,338,957
Apr 13, 2026
4.80
4.80
4.75
4.80
4.66
94,571,221
Apr 10, 2026
4.85
4.88
4.79
4.80
4.66
103,468,175
Apr 9, 2026
4.82
4.88
4.78
4.87
4.73
120,531,710
Apr 8, 2026
4.75
4.85
4.73
4.84
4.70
160,313,157
Apr 7, 2026
4.76
4.77
4.70
4.71
4.57
102,168,546
Apr 3, 2026
4.81
4.82
4.72
4.76
4.62
171,022,328
Apr 2, 2026
4.87
4.88
4.80
4.81
4.67
142,183,358
Apr 1, 2026
4.87
4.92
4.83
4.86
4.72
129,748,627
Mar 31, 2026
4.88
4.92
4.83
4.84
4.70
174,514,635
Mar 30, 2026
4.98
4.99
4.88
4.90
4.75
208,551,652
Mar 27, 2026
5.06
5.10
4.99
5.02
4.87
225,844,996
Mar 26, 2026
5.08
5.16
5.04
5.11
4.96
264,573,817
Mar 25, 2026
4.99
5.13
4.96
5.08
4.93
288,228,116
Mar 24, 2026
4.89
5.00
4.85
4.98
4.83
237,158,736
Mar 23, 2026
4.92
4.96
4.82
4.85
4.71
263,587,826
Mar 20, 2026
4.96
5.06
4.95
4.97
4.82
229,418,115
Mar 19, 2026
4.95
5.03
4.92
4.95
4.80
162,649,620
Mar 18, 2026
4.99
5.04
4.93
4.98
4.83
185,018,006
Mar 17, 2026
5.00
5.07
4.98
4.99
4.84
152,724,800
Mar 16, 2026
5.07
5.11
4.99
5.02
4.87
254,680,097
Mar 13, 2026
5.26
5.28
5.07
5.09
4.94
332,976,534
Mar 12, 2026
5.13
5.26
5.11
5.24
5.08
313,913,609
Mar 11, 2026
5.03
5.14
4.96
5.13
4.98
292,061,463
Mar 10, 2026
5.08
5.09
4.97
5.04
4.89
279,006,653
Mar 9, 2026
5.04
5.13
5.03
5.07
4.92
262,609,527
Mar 6, 2026
5.08
5.09
5.02
5.08
4.93
203,710,351
Mar 5, 2026
4.96
5.10
4.96
5.07
4.92
325,342,495
Mar 4, 2026
4.92
4.99
4.85
4.95
4.80
230,301,703
Mar 3, 2026
4.97
5.04
4.93
4.96
4.81
351,151,725
Mar 2, 2026
4.90
4.99
4.87
4.97
4.82
314,975,860
Feb 27, 2026
4.84
4.93
4.80
4.91
4.76
317,175,083
Feb 26, 2026
4.75
4.83
4.73
4.82
4.68
249,950,742
Feb 25, 2026
4.76
4.82
4.69
4.76
4.62
356,327,816
Feb 24, 2026
4.65
4.76
4.64
4.74
4.60
217,223,402
Feb 13, 2026
4.66
4.67
4.60
4.63
4.49
158,794,548
Feb 12, 2026
4.70
4.71
4.66
4.66
4.52
151,452,898
Feb 11, 2026
4.66
4.69
4.64
4.68
4.54
141,745,586
Feb 10, 2026
4.68
4.68
4.63
4.65
4.51
102,822,101
Feb 9, 2026
4.62
4.69
4.61
4.68
4.54
194,185,400
Feb 6, 2026
4.61
4.65
4.58
4.62
4.48
160,832,976
Feb 5, 2026
4.63
4.64
4.58
4.61
4.47
151,063,059
Feb 4, 2026
4.56
4.63
4.55
4.63
4.49
173,353,988
Feb 3, 2026
4.57
4.59
4.53
4.57
4.43
162,666,072
Feb 2, 2026
4.63
4.68
4.55
4.55
4.42
256,106,338
Jan 30, 2026
4.63
4.68
4.61
4.63
4.49
226,348,508
Jan 29, 2026
4.61
4.65
4.53
4.64
4.50
346,617,658
Jan 28, 2026
4.67
4.67
4.60
4.61
4.47
354,376,392
Jan 27, 2026
4.74
4.75
4.63
4.67
4.53
340,618,689
Jan 26, 2026
4.78
4.79
4.72
4.73
4.59
500,607,988
Jan 23, 2026
4.85
4.90
4.74
4.77
4.63
712,112,571
Jan 22, 2026
4.90
4.93
4.80
4.84
4.70
301,806,350
Jan 21, 2026
4.98
4.98
4.88
4.89
4.75
182,067,230
Jan 20, 2026
4.92
4.99
4.89
4.98
4.83
203,233,798
Jan 19, 2026
4.79
4.92
4.76
4.92
4.77
269,748,449
Jan 16, 2026
4.88
5.00
4.76
4.78
4.64
536,206,074
Jan 15, 2026
4.86
4.90
4.83
4.86
4.72
137,976,586
Jan 14, 2026
4.98
4.98
4.86
4.87
4.73
271,059,618
Jan 13, 2026
4.95
4.99
4.94
4.97
4.82
187,460,940
Jan 12, 2026
4.92
4.97
4.88
4.96
4.81
173,356,036
Jan 9, 2026
4.97
4.98
4.93
4.94
4.79
166,747,610
Jan 8, 2026
5.02
5.02
4.96
4.97
4.82
180,360,119
Jan 7, 2026
4.99
5.04
4.98
5.01
4.86
194,021,427
Jan 6, 2026
5.01
5.02
4.96
5.00
4.85
246,616,600
Jan 5, 2026
5.03
5.07
4.97
5.02
4.87
256,315,923
Dec 31, 2025
5.15
5.16
5.00
5.04
4.89
312,681,727
Dec 30, 2025
5.30
5.30
5.14
5.16
5.01
264,812,464
Dec 29, 2025
5.71
5.72
5.28
5.32
5.16
318,747,079
Dec 26, 2025
5.93
5.94
5.76
5.78
5.61
142,892,532
Dec 25, 2025
5.94
6.04
5.90
5.92
5.74
127,929,258
Dec 24, 2025
5.91
5.95
5.86
5.93
5.75
109,156,647
Dec 23, 2025
5.85
5.94
5.84
5.91
5.73
100,271,696
Dec 22, 2025
5.88
5.93
5.75
5.87
5.70
194,647,779
Dec 19, 2025
5.99
6.03
5.84
5.88
5.71
204,728,204
Dec 18, 2025
5.93
6.00
5.89
5.99
5.81
112,695,764
Dec 17, 2025
5.84
5.96
5.81
5.93
5.75
120,618,599
Dec 16, 2025
5.86
5.89
5.81
5.84
5.67
106,899,255
Dec 15, 2025
5.90
5.95
5.87
5.88
5.71
106,655,355
Dec 12, 2025
5.83
5.92
5.81
5.90
5.73
135,360,372
Dec 11, 2025
5.82
5.91
5.81
5.83
5.66
132,354,243
Dec 10, 2025
5.76
5.87
5.73
5.83
5.66
130,980,282
Dec 9, 2025
5.72
5.83
5.71
5.75
5.58
109,798,872
Dec 8, 2025
5.71
5.76
5.66
5.72
5.55
113,212,082
Dec 5, 2025
5.74
5.79
5.71
5.73
5.56
104,331,239
Dec 4, 2025
5.76
5.80
5.71
5.74
5.57
98,063,570
Dec 3, 2025
5.72
5.81
5.70
5.76
5.59
110,928,776
Dec 2, 2025
5.66
5.74
5.66
5.72
5.55
95,381,852
Dec 1, 2025
5.62
5.71
5.51
5.69
5.52
167,654,850
Nov 28, 2025
5.55
5.63
5.50
5.63
5.46
146,545,748
Nov 27, 2025
5.37
5.57
5.36
5.56
5.40
190,844,176
Nov 26, 2025
5.34
5.41
5.29
5.37
5.21
90,529,687
Nov 25, 2025
5.26
5.34
5.22
5.32
5.16
88,310,877
Nov 24, 2025
5.30
5.31
5.21
5.26
5.10
95,764,430
Nov 21, 2025
5.34
5.39
5.27
5.29
5.13
90,153,185
Nov 20, 2025
5.39
5.45
5.35
5.36
5.20
75,892,920
Nov 19, 2025
5.28
5.39
5.27
5.38
5.22
76,689,067
Nov 18, 2025
5.34
5.35
5.26
5.29
5.13
73,045,765
Nov 17, 2025
5.32
5.36
5.24
5.34
5.18
100,745,996
Nov 14, 2025
5.39
5.42
5.32
5.33
5.17
87,838,513
Nov 13, 2025
5.43
5.51
5.36
5.40
5.24
106,852,668
Nov 12, 2025
5.39
5.46
5.37
5.43
5.27
77,684,816
Nov 11, 2025
5.45
5.48
5.41
5.43
5.27
80,296,948
Nov 10, 2025
5.47
5.50
5.43
5.44
5.28
70,105,193
Nov 7, 2025
5.48
5.54
5.44
5.45
5.29
85,148,722
Nov 6, 2025
5.39
5.56
5.38
5.48
5.32
128,797,258
