GCL Energy Technology

002015
🏛️ china →
12.14
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 12.50 12.53 12.14 12.14 42.8M
2025-09-25 12.78 12.94 12.43 12.47 93.9M
2025-09-24 11.50 12.68 11.39 12.68 97.1M
2025-09-23 11.90 11.90 11.28 11.53 31.1M
2025-09-22 11.70 11.75 11.48 11.66 18.2M
2025-09-19 11.62 11.83 11.59 11.60 24.5M
2025-09-18 11.89 11.94 11.55 11.62 30.8M
2025-09-17 11.91 12.01 11.82 11.89 18.6M
2025-09-16 11.91 11.96 11.66 11.93 27.7M
2025-09-15 12.08 12.14 11.92 11.96 24.2M
2025-09-12 12.40 12.45 12.08 12.10 33.5M
2025-09-11 12.01 12.52 11.88 12.36 37.6M
2025-09-10 12.19 12.27 11.92 12.10 39.4M
2025-09-09 12.65 13.00 12.27 12.34 59.8M
2025-09-08 12.58 12.75 12.42 12.46 34.0M
2025-09-05 11.84 12.56 11.69 12.45 45.3M
2025-09-04 11.96 12.28 11.63 11.84 45.8M
2025-09-03 12.40 12.62 11.92 11.97 51.3M
2025-09-02 12.80 13.46 12.58 12.61 78.4M
2025-09-01 12.72 12.96 12.60 12.80 50.3M
2025-08-29 12.88 12.90 12.42 12.60 41.9M
2025-08-28 12.52 12.70 12.12 12.58 55.6M
2025-08-27 13.05 13.31 12.60 12.62 76.4M
2025-08-26 13.24 13.71 12.75 13.25 102.8M
2025-08-25 12.34 13.40 12.28 13.04 127.8M
2025-08-22 12.18 12.48 12.06 12.33 58.6M
2025-08-21 12.60 12.78 12.20 12.22 66.0M
2025-08-20 12.30 12.36 12.03 12.17 43.1M
2025-08-19 12.43 12.48 12.14 12.37 78.4M
2025-08-18 12.22 12.58 11.99 12.54 89.2M
2025-08-15 12.00 12.38 11.80 12.21 85.4M
2025-08-14 11.61 12.38 11.61 12.20 118.5M
2025-08-13 11.60 11.70 11.50 11.63 43.1M
2025-08-12 11.51 11.63 11.43 11.60 34.8M
2025-08-11 11.38 11.64 11.34 11.56 44.3M
2025-08-08 11.43 11.65 11.39 11.47 49.9M
2025-08-07 11.51 11.56 11.28 11.38 43.9M
2025-08-06 11.50 11.59 11.41 11.52 35.0M
2025-08-05 11.51 11.64 11.44 11.55 36.1M
2025-08-04 11.51 11.64 11.46 11.55 38.1M
2025-08-01 12.07 12.07 11.57 11.68 62.3M
2025-07-31 12.23 12.43 12.05 12.16 47.5M
2025-07-30 13.04 13.22 12.19 12.30 92.6M
2025-07-29 13.02 13.34 12.66 13.04 72.9M
2025-07-28 12.68 13.30 12.55 13.14 69.8M
2025-07-25 12.96 13.28 12.76 12.77 71.5M
2025-07-24 12.90 13.23 12.83 13.05 78.7M
2025-07-23 12.30 13.50 12.03 13.11 162.9M
2025-07-22 12.25 12.56 12.21 12.50 78.1M
2025-07-21 12.12 12.55 12.11 12.36 75.7M
2025-07-18 12.80 13.03 12.45 12.57 83.4M
2025-07-17 12.50 12.87 12.49 12.52 63.8M
2025-07-16 12.93 12.95 12.29 12.49 100.1M
2025-07-15 13.26 13.36 12.82 13.13 80.9M
2025-07-14 13.33 13.37 12.85 13.06 74.8M
2025-07-11 13.07 13.36 12.93 13.01 90.2M
2025-07-10 13.30 13.47 12.81 12.98 128.3M
2025-07-09 14.10 14.24 13.50 13.53 135.3M
2025-07-08 13.92 14.35 13.70 14.10 164.2M
2025-07-07 13.72 14.44 13.33 14.39 233.5M
2025-07-04 13.02 14.16 12.85 13.80 251.2M
2025-07-03 13.07 13.17 12.45 12.87 139.7M
2025-07-02 14.37 14.61 12.84 12.84 202.1M
2025-07-01 15.00 15.00 13.11 14.26 285.6M
2025-06-30 13.84 13.93 13.58 13.93 44.8M
2025-06-27 12.21 13.15 12.02 12.66 186.2M
2025-06-26 11.96 12.74 11.90 12.06 198.3M
2025-06-25 11.04 12.09 11.04 11.87 181.6M
2025-06-24 11.22 11.70 11.15 11.30 166.3M
2025-06-23 10.50 11.39 10.50 11.19 195.6M
2025-06-20 11.28 11.45 10.68 10.68 221.8M
2025-06-19 14.20 14.20 11.66 11.87 314.4M
2025-06-18 12.80 12.96 12.51 12.96 95.1M
2025-06-17 11.78 11.78 11.78 11.78 11.7M
2025-06-16 10.71 10.71 10.51 10.71 58.0M
2025-06-13 9.74 9.74 9.74 9.74 20.1M
2025-06-12 8.59 9.22 8.45 8.85 73.6M
2025-06-11 8.66 8.77 8.48 8.62 44.1M
2025-06-10 8.89 8.95 8.62 8.70 73.9M
2025-06-09 8.60 9.28 8.53 9.05 94.2M
2025-06-06 8.45 8.90 8.39 8.52 82.5M
2025-06-05 8.53 9.00 8.50 8.60 111.8M
2025-06-04 7.98 8.37 7.91 8.28 76.1M
2025-06-03 8.17 8.30 7.90 7.97 73.5M
2025-05-30 8.56 8.61 7.89 7.90 115.1M
2025-05-29 7.32 8.05 7.28 8.05 57.4M
2025-05-28 7.33 7.44 7.29 7.32 19.0M
2025-05-27 7.18 7.46 7.16 7.30 26.6M
2025-05-26 7.02 7.22 7.00 7.18 12.6M
2025-05-23 7.15 7.18 7.02 7.02 11.8M
2025-05-22 7.28 7.30 7.15 7.15 11.7M
2025-05-21 7.23 7.37 7.23 7.27 11.8M
2025-05-20 7.20 7.26 7.20 7.26 9.9M
2025-05-19 7.19 7.22 7.16 7.20 7.9M
2025-05-16 7.21 7.25 7.18 7.19 8.4M
2025-05-15 7.30 7.30 7.20 7.21 10.7M
2025-05-14 7.34 7.35 7.24 7.33 11.7M
2025-05-13 7.40 7.43 7.32 7.35 14.7M
2025-05-12 7.29 7.32 7.24 7.32 13.6M
2025-05-09 7.27 7.27 7.17 7.24 14.6M
2025-05-08 7.27 7.32 7.23 7.27 14.0M
2025-05-07 7.37 7.41 7.23 7.28 17.8M
2025-05-06 7.21 7.33 7.18 7.30 18.2M
2025-04-30 7.23 7.32 7.15 7.16 22.3M
2025-04-29 7.15 7.38 7.12 7.26 38.0M
2025-04-28 7.05 7.07 6.91 6.96 13.6M
2025-04-25 6.89 7.08 6.89 7.05 19.0M
2025-04-24 6.90 6.98 6.86 6.89 12.6M
2025-04-23 6.91 6.98 6.87 6.91 11.3M
2025-04-22 6.95 7.00 6.86 6.90 12.0M
2025-04-21 6.92 6.98 6.89 6.98 10.2M
2025-04-18 6.91 6.92 6.78 6.86 9.6M
2025-04-17 6.95 7.00 6.90 6.90 9.7M
2025-04-16 7.02 7.04 6.86 7.00 13.2M
2025-04-15 7.12 7.13 6.97 7.03 12.1M
2025-04-14 7.10 7.19 7.06 7.11 16.7M
2025-04-11 6.86 7.01 6.82 6.96 13.8M
2025-04-10 6.96 7.08 6.88 6.91 21.1M
2025-04-09 6.67 6.90 6.34 6.85 27.1M
2025-04-08 6.83 6.98 6.67 6.80 31.9M
2025-04-07 7.20 7.27 6.84 6.84 25.9M
2025-04-03 7.50 7.64 7.48 7.60 14.4M
2025-04-02 7.68 7.70 7.56 7.59 15.3M
2025-04-01 7.58 7.85 7.58 7.67 20.5M
2025-03-31 7.53 7.65 7.45 7.57 19.2M
2025-03-28 7.87 7.89 7.61 7.61 27.5M
2025-03-27 8.11 8.26 7.85 7.87 37.5M
2025-03-26 7.78 8.14 7.71 7.97 36.0M
2025-03-25 7.81 7.89 7.76 7.79 21.2M
2025-03-24 7.93 7.98 7.65 7.83 27.3M
2025-03-21 8.00 8.20 7.90 7.92 33.7M
2025-03-20 8.10 8.18 7.97 8.00 44.1M
2025-03-19 8.12 8.32 8.03 8.16 67.4M
2025-03-18 7.82 8.18 7.82 8.04 50.8M
2025-03-17 7.89 7.89 7.77 7.80 17.7M
2025-03-14 7.82 7.90 7.75 7.90 20.9M
2025-03-13 7.94 7.99 7.76 7.86 22.7M
2025-03-12 7.69 8.04 7.67 7.90 42.3M
2025-03-11 7.51 7.79 7.47 7.72 23.1M
2025-03-10 7.69 7.72 7.54 7.58 14.4M
2025-03-07 7.79 7.81 7.66 7.69 18.6M
2025-03-06 7.49 7.90 7.45 7.79 34.5M
2025-03-05 7.53 7.53 7.37 7.46 12.5M
2025-03-04 7.46 7.55 7.45 7.52 11.9M
2025-03-03 7.58 7.65 7.50 7.52 14.4M
2025-02-28 7.78 7.81 7.56 7.59 18.0M
2025-02-27 7.93 7.95 7.70 7.80 17.7M
2025-02-26 7.79 7.88 7.76 7.86 17.8M
2025-02-25 7.81 7.88 7.71 7.80 20.9M
2025-02-24 7.69 8.10 7.64 7.89 46.6M
2025-02-21 7.64 7.70 7.60 7.69 17.1M
2025-02-20 7.75 7.75 7.58 7.62 14.8M
2025-02-19 7.72 7.78 7.64 7.75 16.6M
2025-02-18 7.96 8.03 7.67 7.72 19.9M
2025-02-17 7.77 7.84 7.75 7.80 15.5M
2025-02-14 7.78 7.84 7.73 7.77 13.8M
2025-02-13 7.83 7.89 7.79 7.80 16.2M
2025-02-12 7.74 7.83 7.68 7.82 15.5M
2025-02-11 7.78 7.81 7.59 7.69 18.4M
2025-02-10 7.70 7.84 7.66 7.78 24.5M
2025-02-07 7.50 7.70 7.47 7.62 21.0M
2025-02-06 7.36 7.51 7.30 7.51 17.4M
2025-02-05 7.40 7.48 7.32 7.38 12.8M
2025-01-27 7.34 7.45 7.32 7.36 12.3M
2025-01-24 7.25 7.35 7.18 7.32 11.4M
2025-01-23 7.23 7.44 7.23 7.25 17.3M
2025-01-22 7.19 7.24 7.15 7.20 8.4M
2025-01-21 7.37 7.41 7.12 7.21 12.1M
2025-01-20 7.28 7.51 7.28 7.34 12.4M
2025-01-17 7.22 7.28 7.19 7.26 9.3M
2025-01-16 7.25 7.37 7.19 7.23 11.1M
2025-01-15 7.34 7.35 7.20 7.23 12.5M
2025-01-14 7.16 7.30 7.11 7.29 14.0M
2025-01-13 7.05 7.16 6.95 7.11 9.3M
2025-01-10 7.36 7.40 7.12 7.12 15.3M
2025-01-09 7.44 7.50 7.26 7.37 16.4M
2025-01-08 7.37 7.40 7.17 7.32 17.5M
2025-01-07 7.44 7.51 7.28 7.43 18.2M
2025-01-06 7.40 7.69 7.29 7.56 27.2M
2025-01-03 7.43 7.49 7.19 7.22 21.6M
2025-01-02 7.76 7.79 7.39 7.45 23.7M