UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.51 +0.40 (+0.51%) GOLD FUTURES
2,311.20 +2.60 (+0.11%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,844.31 +62.11 (+0.12%)
GD Power Development Co.,Ltd (600795.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.96 | 5.15 | 4.96 | 5.13 | 5.13 | 165,220,725 |
| 29 Apr 2024 | 5.00 | 5.03 | 4.87 | 4.98 | 4.98 | 214,226,412 |
| 26 Apr 2024 | 4.98 | 5.03 | 4.94 | 4.98 | 4.98 | 138,791,531 |
| 25 Apr 2024 | 5.05 | 5.05 | 4.96 | 4.98 | 4.98 | 109,167,584 |
| 24 Apr 2024 | 4.98 | 5.15 | 4.98 | 5.06 | 5.06 | 210,945,373 |
| 23 Apr 2024 | 5.02 | 5.03 | 4.91 | 4.92 | 4.92 | 144,226,604 |
| 22 Apr 2024 | 4.99 | 5.07 | 4.96 | 5.02 | 5.02 | 178,901,999 |
| 19 Apr 2024 | 5.01 | 5.07 | 4.95 | 4.98 | 4.98 | 164,629,351 |
| 18 Apr 2024 | 5.20 | 5.30 | 4.95 | 5.01 | 5.01 | 273,179,094 |
| 17 Apr 2024 | 5.16 | 5.23 | 5.05 | 5.22 | 5.22 | 199,352,859 |
| 16 Apr 2024 | 5.19 | 5.24 | 5.09 | 5.16 | 5.16 | 243,188,136 |
| 15 Apr 2024 | 5.29 | 5.39 | 5.27 | 5.34 | 5.34 | 116,981,367 |
| 12 Apr 2024 | 5.29 | 5.35 | 5.25 | 5.29 | 5.29 | 113,284,003 |
| 11 Apr 2024 | 5.19 | 5.30 | 5.14 | 5.29 | 5.29 | 112,358,448 |
| 10 Apr 2024 | 5.18 | 5.27 | 5.16 | 5.19 | 5.19 | 134,583,042 |
| 09 Apr 2024 | 5.18 | 5.21 | 5.10 | 5.18 | 5.18 | 134,391,618 |
| 08 Apr 2024 | 4.95 | 5.22 | 4.95 | 5.20 | 5.20 | 227,753,489 |
| 03 Apr 2024 | 4.98 | 5.00 | 4.92 | 4.98 | 4.98 | 90,361,930 |
| 02 Apr 2024 | 4.92 | 5.05 | 4.91 | 4.99 | 4.99 | 124,996,449 |
| 01 Apr 2024 | 5.06 | 5.07 | 4.93 | 4.95 | 4.95 | 127,639,352 |
| 29 Mar 2024 | 4.99 | 5.07 | 4.98 | 5.05 | 5.05 | 51,008,092 |
| 28 Mar 2024 | 4.97 | 5.01 | 4.90 | 5.01 | 5.01 | 105,333,551 |
| 27 Mar 2024 | 5.03 | 5.06 | 4.98 | 4.99 | 4.99 | 81,655,389 |
| 26 Mar 2024 | 4.97 | 5.05 | 4.92 | 5.04 | 5.04 | 116,151,201 |
| 25 Mar 2024 | 4.99 | 5.09 | 4.99 | 5.00 | 5.00 | 101,403,887 |
| 22 Mar 2024 | 4.97 | 5.04 | 4.91 | 5.01 | 5.01 | 106,562,401 |
| 21 Mar 2024 | 5.02 | 5.04 | 4.94 | 4.97 | 4.97 | 85,206,718 |
| 20 Mar 2024 | 5.00 | 5.12 | 4.93 | 5.03 | 5.03 | 94,968,817 |
| 19 Mar 2024 | 5.13 | 5.17 | 5.00 | 5.02 | 5.02 | 120,326,606 |
| 18 Mar 2024 | 5.06 | 5.23 | 5.05 | 5.14 | 5.14 | 150,425,743 |
| 15 Mar 2024 | 4.98 | 5.12 | 4.96 | 5.08 | 5.08 | 173,115,877 |
| 14 Mar 2024 | 4.94 | 5.01 | 4.91 | 4.97 | 4.97 | 92,713,265 |
| 13 Mar 2024 | 4.80 | 4.98 | 4.80 | 4.96 | 4.96 | 148,742,163 |
| 12 Mar 2024 | 5.05 | 5.06 | 4.82 | 4.83 | 4.83 | 168,377,336 |
| 11 Mar 2024 | 5.10 | 5.19 | 4.99 | 5.08 | 5.08 | 166,398,344 |
| 08 Mar 2024 | 5.00 | 5.09 | 4.98 | 5.07 | 5.07 | 128,367,683 |
| 07 Mar 2024 | 4.92 | 5.02 | 4.89 | 5.01 | 5.01 | 123,901,274 |
| 06 Mar 2024 | 4.93 | 5.00 | 4.88 | 4.96 | 4.96 | 126,223,532 |
| 05 Mar 2024 | 4.76 | 4.98 | 4.76 | 4.91 | 4.91 | 159,419,881 |
| 04 Mar 2024 | 4.63 | 4.80 | 4.61 | 4.78 | 4.78 | 149,493,443 |
| 01 Mar 2024 | 4.65 | 4.71 | 4.62 | 4.63 | 4.63 | 105,913,940 |
| 29 Feb 2024 | 4.69 | 4.73 | 4.63 | 4.68 | 4.68 | 103,348,589 |
| 28 Feb 2024 | 4.63 | 4.76 | 4.60 | 4.72 | 4.72 | 124,211,570 |
| 27 Feb 2024 | 4.63 | 4.69 | 4.60 | 4.65 | 4.65 | 105,154,512 |
| 26 Feb 2024 | 4.78 | 4.79 | 4.63 | 4.64 | 4.64 | 130,305,707 |
| 23 Feb 2024 | 4.74 | 4.85 | 4.73 | 4.80 | 4.80 | 105,841,026 |
| 22 Feb 2024 | 4.60 | 4.77 | 4.59 | 4.75 | 4.75 | 127,999,386 |
| 21 Feb 2024 | 4.64 | 4.71 | 4.61 | 4.62 | 4.62 | 128,753,611 |
| 20 Feb 2024 | 4.65 | 4.71 | 4.61 | 4.66 | 4.66 | 104,528,558 |
| 19 Feb 2024 | 4.39 | 4.65 | 4.39 | 4.65 | 4.65 | 234,377,432 |
| 08 Feb 2024 | 4.42 | 4.43 | 4.30 | 4.42 | 4.42 | 218,842,356 |
| 07 Feb 2024 | 4.46 | 4.46 | 4.34 | 4.42 | 4.42 | 250,242,859 |
| 06 Feb 2024 | 4.43 | 4.51 | 4.39 | 4.47 | 4.47 | 192,787,983 |
| 05 Feb 2024 | 4.47 | 4.53 | 4.38 | 4.47 | 4.47 | 187,490,631 |
| 02 Feb 2024 | 4.39 | 4.54 | 4.36 | 4.47 | 4.47 | 180,513,759 |
| 01 Feb 2024 | 4.45 | 4.51 | 4.39 | 4.40 | 4.40 | 183,922,205 |
| 31 Jan 2024 | 4.28 | 4.54 | 4.24 | 4.47 | 4.47 | 280,338,755 |
| 30 Jan 2024 | 4.37 | 4.45 | 4.35 | 4.38 | 4.38 | 138,184,859 |
| 29 Jan 2024 | 4.35 | 4.46 | 4.34 | 4.39 | 4.39 | 183,199,744 |
| 26 Jan 2024 | 4.26 | 4.35 | 4.25 | 4.34 | 4.34 | 123,088,806 |
| 25 Jan 2024 | 4.18 | 4.28 | 4.17 | 4.28 | 4.28 | 127,547,046 |
| 24 Jan 2024 | 4.07 | 4.16 | 4.05 | 4.16 | 4.16 | 123,551,188 |
| 23 Jan 2024 | 3.96 | 4.07 | 3.88 | 4.06 | 4.06 | 123,164,900 |
| 22 Jan 2024 | 4.06 | 4.09 | 3.93 | 3.96 | 3.96 | 153,536,487 |
| 19 Jan 2024 | 4.14 | 4.18 | 4.03 | 4.07 | 4.07 | 128,208,239 |
| 18 Jan 2024 | 4.15 | 4.17 | 3.99 | 4.15 | 4.15 | 170,414,613 |
| 17 Jan 2024 | 4.22 | 4.26 | 4.18 | 4.18 | 4.18 | 85,543,970 |
| 16 Jan 2024 | 4.22 | 4.24 | 4.18 | 4.22 | 4.22 | 86,260,064 |
| 15 Jan 2024 | 4.21 | 4.26 | 4.18 | 4.23 | 4.23 | 91,691,275 |
| 12 Jan 2024 | 4.20 | 4.27 | 4.18 | 4.23 | 4.23 | 119,831,291 |
| 11 Jan 2024 | 4.27 | 4.28 | 4.17 | 4.20 | 4.20 | 127,143,325 |
| 10 Jan 2024 | 4.30 | 4.33 | 4.19 | 4.28 | 4.28 | 107,857,778 |
| 09 Jan 2024 | 4.29 | 4.30 | 4.21 | 4.28 | 4.28 | 94,052,237 |
| 08 Jan 2024 | 4.34 | 4.34 | 4.26 | 4.28 | 4.28 | 101,259,755 |
| 05 Jan 2024 | 4.34 | 4.40 | 4.32 | 4.34 | 4.34 | 106,641,303 |
| 04 Jan 2024 | 4.38 | 4.38 | 4.28 | 4.35 | 4.35 | 91,281,943 |
| 03 Jan 2024 | 4.27 | 4.37 | 4.25 | 4.37 | 4.37 | 143,357,031 |
| 02 Jan 2024 | 4.14 | 4.32 | 4.14 | 4.28 | 4.28 | 161,428,405 |
| 29 Dec 2023 | 4.16 | 4.21 | 4.12 | 4.16 | 4.16 | 118,214,651 |
| 28 Dec 2023 | 4.32 | 4.34 | 4.14 | 4.18 | 4.18 | 186,391,900 |
| 27 Dec 2023 | 4.20 | 4.32 | 4.19 | 4.31 | 4.31 | 119,323,219 |
| 26 Dec 2023 | 4.20 | 4.24 | 4.18 | 4.19 | 4.19 | 75,125,939 |
| 25 Dec 2023 | 4.17 | 4.21 | 4.15 | 4.20 | 4.20 | 61,211,050 |
| 22 Dec 2023 | 4.21 | 4.23 | 4.18 | 4.20 | 4.20 | 67,159,247 |
| 21 Dec 2023 | 4.18 | 4.21 | 4.14 | 4.19 | 4.19 | 84,444,546 |
| 20 Dec 2023 | 4.20 | 4.25 | 4.19 | 4.20 | 4.20 | 121,787,587 |
| 19 Dec 2023 | 4.20 | 4.20 | 4.11 | 4.15 | 4.15 | 113,301,700 |
| 18 Dec 2023 | 4.15 | 4.24 | 4.15 | 4.20 | 4.20 | 107,092,890 |
| 15 Dec 2023 | 4.23 | 4.24 | 4.14 | 4.15 | 4.15 | 108,795,433 |
| 14 Dec 2023 | 4.19 | 4.26 | 4.16 | 4.22 | 4.22 | 86,978,516 |
| 13 Dec 2023 | 4.20 | 4.25 | 4.17 | 4.20 | 4.20 | 90,857,165 |
| 12 Dec 2023 | 4.12 | 4.21 | 4.10 | 4.20 | 4.20 | 94,855,144 |
| 11 Dec 2023 | 4.08 | 4.14 | 4.02 | 4.13 | 4.13 | 108,810,365 |
| 08 Dec 2023 | 4.05 | 4.10 | 4.01 | 4.09 | 4.09 | 109,233,201 |
| 07 Dec 2023 | 3.96 | 4.05 | 3.95 | 4.03 | 4.03 | 92,123,600 |
| 06 Dec 2023 | 3.99 | 4.00 | 3.93 | 3.97 | 3.97 | 79,293,550 |
| 05 Dec 2023 | 4.00 | 4.06 | 3.99 | 4.00 | 4.00 | 104,386,751 |
| 04 Dec 2023 | 3.99 | 4.01 | 3.95 | 4.00 | 4.00 | 88,361,347 |
| 01 Dec 2023 | 3.96 | 4.00 | 3.94 | 3.98 | 3.98 | 89,256,655 |
| 30 Nov 2023 | 3.92 | 3.96 | 3.91 | 3.95 | 3.95 | 71,080,791 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.