Gresgying Digital Energy Tech

600212
🏛️ china →
8.66
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
2022-12-30 7.93 7.98 7.78 7.79 9.5M
2022-12-29 7.58 7.98 6.77 7.78 15.8M
2022-12-28 7.53 7.57 7.44 7.52 7.6M
2022-12-27 7.39 7.45 7.25 7.38 4.4M
2022-12-26 7.18 7.42 7.11 7.35 6.2M
2022-12-23 7.08 7.34 7.01 7.15 7.3M
2022-12-22 7.35 7.39 7.05 7.09 6.6M
2022-12-21 7.43 7.43 7.23 7.30 4.8M
2022-12-20 7.36 7.46 7.29 7.44 4.5M
2022-12-19 7.56 7.66 7.30 7.36 8.9M
2022-12-16 8.00 8.00 7.58 7.58 11.3M
2022-12-15 8.12 8.19 7.97 8.07 6.5M
2022-12-14 7.82 8.09 7.80 8.05 7.6M
2022-12-13 7.90 7.99 7.81 7.83 5.0M
2022-12-12 8.04 8.08 7.82 7.93 7.4M
2022-12-09 8.14 8.17 7.98 8.03 10.4M
2022-12-08 8.09 8.23 7.97 8.14 10.0M
2022-12-07 8.21 8.25 8.05 8.11 9.0M
2022-12-06 8.32 8.34 8.20 8.26 11.4M
2022-12-05 8.51 8.62 8.30 8.36 20.6M
2022-12-02 8.40 8.79 8.31 8.67 19.8M
2022-12-01 8.42 8.52 8.31 8.36 11.8M
2022-11-30 8.37 8.44 8.28 8.40 9.8M
2022-11-29 8.38 8.55 8.26 8.37 18.5M
2022-11-28 8.61 8.75 8.25 8.30 17.5M
2022-11-25 9.31 9.37 8.54 8.71 32.7M
2022-11-24 9.05 9.43 9.00 9.37 45.9M
2022-11-23 8.17 8.79 7.93 8.73 35.4M
2022-11-22 8.38 8.41 8.10 8.18 12.8M
2022-11-21 8.36 8.58 8.29 8.39 13.7M
2022-11-18 8.56 8.59 8.34 8.36 12.5M
2022-11-17 8.47 8.57 8.27 8.55 12.3M
2022-11-16 8.75 8.81 8.48 8.55 13.0M
2022-11-15 8.49 8.89 8.34 8.75 16.7M
2022-11-14 8.83 8.88 8.30 8.42 29.0M
2022-11-11 9.22 9.57 8.68 8.85 39.8M
2022-11-10 8.99 9.46 8.90 9.10 30.9M
2022-11-09 9.11 9.33 9.01 9.03 25.1M
2022-11-08 10.15 10.15 9.14 9.14 47.2M
2022-11-07 9.52 10.41 9.47 10.16 51.2M
2022-11-04 9.25 9.71 9.06 9.46 26.8M
2022-11-03 9.00 9.50 8.89 9.22 29.5M
2022-11-02 8.88 9.24 8.56 8.99 32.9M
2022-11-01 8.49 9.01 8.33 8.88 42.6M
2022-10-31 7.75 8.45 7.30 8.24 33.4M
2022-10-28 8.53 8.54 7.65 7.72 30.6M
2022-10-27 8.75 8.93 8.32 8.39 39.8M
2022-10-26 7.75 8.45 7.66 8.45 32.8M
2022-10-25 7.70 7.74 7.45 7.68 10.8M
2022-10-24 7.86 8.00 7.69 7.75 14.1M
2022-10-21 7.96 8.05 7.78 7.86 9.6M
2022-10-20 8.15 8.29 7.72 7.92 19.7M
2022-10-19 7.88 8.34 7.83 8.25 24.7M
2022-10-18 7.77 8.09 7.71 7.88 13.3M
2022-10-17 7.96 8.10 7.70 7.77 17.1M
2022-10-14 7.85 8.10 7.73 8.02 14.3M
2022-10-13 7.57 8.15 7.49 7.80 21.4M
2022-10-12 7.17 7.58 7.02 7.57 11.8M
2022-10-11 7.09 7.24 7.01 7.17 7.4M
2022-10-10 7.29 7.55 7.02 7.07 10.7M
2022-09-30 7.19 7.36 7.07 7.18 8.3M
2022-09-29 7.28 7.48 7.21 7.27 9.9M
2022-09-28 7.77 7.84 7.26 7.26 12.7M
2022-09-27 7.70 7.83 7.45 7.77 13.3M
2022-09-26 7.85 8.00 7.65 7.67 14.9M
2022-09-23 8.27 8.35 7.82 7.85 16.3M
2022-09-22 8.19 8.50 8.08 8.36 16.8M
2022-09-21 8.20 8.34 7.93 8.20 15.9M
2022-09-20 8.10 8.55 8.01 8.17 16.9M
2022-09-19 8.13 8.23 7.81 7.88 15.0M
2022-09-16 8.19 8.48 8.08 8.10 21.9M
2022-09-15 9.06 9.06 8.10 8.20 36.6M
2022-09-14 8.96 9.43 8.84 9.00 31.2M
2022-09-13 8.86 9.08 8.60 9.00 21.1M
2022-09-09 9.07 9.15 8.75 8.84 20.7M
2022-09-08 9.03 9.18 8.77 9.08 30.6M
2022-09-07 8.04 8.97 8.04 8.97 42.6M
2022-09-06 8.02 8.33 7.65 8.15 23.7M
2022-09-05 8.10 8.50 7.84 7.93 23.6M
2022-09-02 7.49 8.09 7.49 8.02 22.9M
2022-09-01 7.36 7.75 7.31 7.49 18.3M
2022-08-31 7.65 7.76 7.27 7.30 24.7M
2022-08-30 7.91 8.00 7.58 7.65 26.9M
2022-08-29 8.29 8.42 7.85 7.91 31.1M
2022-08-26 8.56 8.88 8.35 8.45 25.0M
2022-08-25 8.74 8.84 8.20 8.41 29.2M
2022-08-24 8.70 9.08 8.54 8.70 38.9M
2022-08-23 8.02 8.78 8.02 8.70 42.3M
2022-08-22 7.92 8.23 7.84 8.04 21.2M
2022-08-19 8.20 8.20 7.73 7.94 31.1M
2022-08-18 8.11 8.29 8.06 8.14 25.5M
2022-08-17 8.33 8.35 7.95 8.07 41.2M
2022-08-16 7.62 8.39 7.62 8.31 60.9M
2022-08-15 7.59 7.88 7.52 7.63 55.0M
2022-08-12 7.12 7.77 7.12 7.59 73.6M
2022-08-11 7.02 7.07 6.86 7.06 26.2M
2022-08-10 7.08 7.13 6.93 7.02 23.5M
2022-08-09 6.89 7.16 6.80 7.07 29.9M
2022-08-08 6.70 6.97 6.55 6.96 35.2M
2022-08-05 6.69 6.72 6.51 6.68 24.4M
2022-08-04 6.37 6.71 6.36 6.69 35.7M
2022-08-03 6.50 6.76 6.24 6.30 35.5M
2022-08-02 6.50 6.70 6.28 6.41 42.4M
2022-08-01 6.65 6.77 6.45 6.54 46.7M
2022-07-29 6.55 7.03 6.52 6.61 88.5M
2022-07-28 5.97 6.48 5.96 6.48 66.9M
2022-07-27 5.90 5.98 5.82 5.89 9.6M
2022-07-26 5.84 5.94 5.66 5.92 9.8M
2022-07-25 6.00 6.04 5.75 5.78 15.5M
2022-07-22 6.15 6.34 5.98 5.98 18.6M
2022-07-21 6.23 6.39 6.05 6.22 24.7M
2022-07-20 6.20 6.40 6.07 6.21 35.4M
2022-07-19 5.72 6.18 5.70 6.00 24.7M
2022-07-18 5.70 5.78 5.60 5.70 12.9M
2022-07-15 5.85 5.85 5.58 5.68 21.9M
2022-07-14 5.52 6.04 5.49 5.93 34.9M
2022-07-13 5.46 5.56 5.43 5.52 7.4M
2022-07-12 5.61 5.63 5.48 5.51 8.7M
2022-07-11 5.46 5.67 5.37 5.64 14.4M
2022-07-08 5.69 5.76 5.49 5.50 15.0M
2022-07-07 5.55 5.78 5.52 5.69 22.0M
2022-07-06 5.50 5.54 5.34 5.53 10.4M
2022-07-05 5.57 5.62 5.32 5.46 15.2M
2022-07-04 5.62 5.74 5.49 5.62 18.5M
2022-07-01 5.80 5.85 5.58 5.60 15.6M
2022-06-30 5.86 5.96 5.68 5.78 23.9M
2022-06-29 6.35 6.35 5.91 5.91 24.2M
2022-06-28 6.33 6.53 6.23 6.35 24.1M
2022-06-27 6.49 6.50 6.18 6.31 26.1M
2022-06-24 6.46 6.62 6.35 6.45 29.4M
2022-06-23 6.20 6.82 6.10 6.60 43.4M
2022-06-22 6.23 6.52 6.08 6.28 39.1M
2022-06-21 6.17 6.54 6.10 6.22 58.9M
2022-06-20 5.53 6.00 5.44 6.00 27.8M
2022-06-17 5.43 5.62 5.40 5.45 12.3M
2022-06-16 5.67 5.92 5.47 5.49 21.5M
2022-06-15 5.70 5.73 5.56 5.64 15.5M
2022-06-14 5.51 6.03 5.35 5.71 26.1M
2022-06-13 5.65 5.98 5.46 5.50 23.4M
2022-06-10 5.32 5.63 5.27 5.60 19.7M
2022-06-09 5.62 5.66 5.35 5.39 15.0M
2022-06-08 5.82 5.82 5.49 5.63 21.4M
2022-06-07 5.53 6.14 5.49 5.85 31.7M
2022-06-06 5.72 6.01 5.46 5.75 40.1M
2022-06-02 5.42 5.47 5.30 5.46 6.5M
2022-06-01 5.41 5.49 5.39 5.42 5.4M
2022-05-31 5.41 5.47 5.32 5.44 6.4M
2022-05-30 5.49 5.54 5.38 5.44 6.1M
2022-05-27 5.46 5.50 5.36 5.50 9.0M
2022-05-26 5.30 5.60 5.26 5.47 13.6M
2022-05-25 5.30 5.38 5.19 5.28 8.5M
2022-05-24 5.62 5.65 5.28 5.28 15.0M
2022-05-23 5.45 5.67 5.37 5.60 12.1M
2022-05-20 5.42 5.48 5.19 5.46 10.6M
2022-05-19 5.17 5.50 5.17 5.43 12.6M
2022-05-18 5.28 5.35 5.22 5.27 9.8M
2022-05-17 5.36 5.52 5.21 5.27 21.1M
2022-05-16 4.87 5.36 4.82 5.36 21.6M
2022-05-13 4.86 4.89 4.77 4.87 4.9M
2022-05-12 4.91 4.94 4.78 4.83 6.9M
2022-05-11 4.94 5.04 4.90 4.91 10.7M
2022-05-10 4.86 5.03 4.86 4.97 8.5M
2022-05-09 4.88 5.00 4.85 4.94 11.9M
2022-05-06 4.76 5.05 4.64 4.87 20.7M
2022-05-05 4.44 4.76 4.37 4.76 9.7M
2022-04-29 4.20 4.36 4.18 4.33 10.1M
2022-04-28 4.22 4.29 4.11 4.18 8.5M
2022-04-27 4.26 4.31 4.02 4.22 13.4M
2022-04-26 4.23 4.50 4.15 4.25 13.5M
2022-04-25 4.51 4.51 4.20 4.25 12.7M
2022-04-22 4.56 4.64 4.47 4.53 6.6M
2022-04-21 4.68 4.83 4.54 4.56 13.3M
2022-04-20 4.70 4.79 4.61 4.68 7.2M
2022-04-19 4.72 4.82 4.67 4.72 5.6M
2022-04-18 4.71 4.76 4.62 4.71 5.2M
2022-04-15 4.88 4.90 4.67 4.73 6.0M
2022-04-14 4.89 4.97 4.75 4.88 7.0M
2022-04-13 5.06 5.08 4.85 4.85 7.7M
2022-04-12 4.91 5.03 4.87 5.01 6.0M
2022-04-11 5.04 5.17 4.86 4.92 11.1M
2022-04-08 5.04 5.12 4.89 5.04 9.2M
2022-04-07 5.12 5.14 5.00 5.04 9.6M
2022-04-06 5.04 5.30 5.03 5.14 15.4M
2022-04-01 5.20 5.20 5.04 5.06 7.9M
2022-03-31 5.30 5.33 5.12 5.16 10.7M
2022-03-30 5.29 5.34 5.20 5.26 8.8M
2022-03-29 5.35 5.39 5.20 5.28 7.0M
2022-03-28 5.29 5.43 5.17 5.29 12.0M
2022-03-25 5.37 5.44 5.26 5.29 13.8M
2022-03-24 5.50 5.55 5.34 5.45 12.1M
2022-03-23 5.49 5.51 5.34 5.43 14.6M
2022-03-22 5.50 5.55 5.37 5.41 14.7M
2022-03-21 5.24 5.46 5.16 5.41 18.9M
2022-03-18 5.12 5.28 5.10 5.17 11.4M
2022-03-17 5.00 5.30 4.95 5.15 15.8M
2022-03-16 4.91 5.04 4.77 4.93 18.4M
2022-03-15 5.16 5.20 4.80 4.80 19.5M
2022-03-14 5.41 5.43 5.16 5.17 23.8M
2022-03-11 5.45 5.52 5.30 5.45 21.0M
2022-03-10 5.46 5.59 5.27 5.51 23.6M
2022-03-09 5.60 5.69 5.10 5.37 42.1M
2022-03-08 5.84 5.85 5.53 5.55 30.5M
2022-03-07 5.90 6.10 5.68 5.72 32.6M
2022-03-04 5.76 6.18 5.70 5.89 40.9M
2022-03-03 6.06 6.07 5.80 5.87 45.8M
2022-03-02 6.13 6.30 5.85 6.19 71.3M
2022-03-01 5.45 6.08 5.37 6.08 63.9M
2022-02-28 5.26 5.78 5.13 5.53 62.3M
2022-02-25 4.78 5.26 4.78 5.26 57.7M
2022-02-24 4.70 4.93 4.69 4.78 27.9M
2022-02-23 4.67 4.77 4.62 4.67 14.4M
2022-02-22 4.43 4.79 4.42 4.66 24.8M
2022-02-21 4.44 4.50 4.37 4.49 8.1M
2022-02-18 4.44 4.55 4.36 4.42 15.2M
2022-02-17 4.28 4.45 4.23 4.42 17.0M
2022-02-16 4.16 4.30 4.15 4.29 6.9M
2022-02-15 4.23 4.25 4.11 4.15 5.6M
2022-02-14 4.29 4.31 4.20 4.23 5.1M
2022-02-11 4.22 4.35 4.20 4.28 7.4M
2022-02-10 4.29 4.30 4.21 4.25 5.5M
2022-02-09 4.25 4.34 4.22 4.28 7.3M
2022-02-08 4.11 4.30 4.03 4.25 9.5M
2022-02-07 4.15 4.19 4.10 4.11 5.5M
2022-01-28 4.11 4.16 4.00 4.13 8.2M
2022-01-27 4.02 4.03 3.97 3.98 5.8M
2022-01-26 4.01 4.09 3.97 4.02 5.5M
2022-01-25 4.07 4.11 3.98 4.00 8.1M
2022-01-24 4.19 4.20 4.07 4.11 7.3M
2022-01-21 4.27 4.27 4.15 4.15 9.8M
2022-01-20 4.24 4.41 4.13 4.32 19.8M
2022-01-19 4.26 4.37 4.19 4.24 11.9M
2022-01-18 4.29 4.55 4.26 4.36 24.8M
2022-01-17 4.13 4.27 4.13 4.21 9.9M
2022-01-14 4.29 4.30 4.14 4.17 13.2M
2022-01-13 4.37 4.38 4.26 4.28 13.1M
2022-01-12 4.30 4.38 4.27 4.35 14.9M
2022-01-11 4.49 4.53 4.33 4.35 26.6M
2022-01-10 4.80 4.85 4.44 4.51 51.8M
2022-01-07 4.38 4.58 4.35 4.58 26.0M
2022-01-06 4.12 4.23 4.07 4.16 8.6M
2022-01-05 4.21 4.24 4.09 4.09 10.4M
2022-01-04 4.13 4.25 4.08 4.23 15.3M