GD Power Development
国电电力 SH600795 Forward-adjusted MAIN R Margin-eligible · 2010-03-31
5.34
-0.02
(-0.37%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.35
High
5.40
Low
5.31
Prev close
5.36
Amplitude
1.68%
Volume
95.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.29
MA10
5.27
MA20
5.30
MA60
5.08
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.35 | 5.40 | 5.31 | 5.34 | 95M |
| 2 | 2026-09-29 | 5.37 | 5.41 | 5.31 | 5.36 | 108M |
| 3 | 2026-09-28 | 5.25 | 5.42 | 5.23 | 5.40 | 173M |
| 4 | 2026-09-24 | 5.11 | 5.26 | 5.09 | 5.24 | 115M |
| 5 | 2026-09-23 | 5.18 | 5.19 | 5.11 | 5.12 | 108M |
| 6 | 2026-09-22 | 5.26 | 5.26 | 5.18 | 5.19 | 71M |
| 7 | 2026-09-21 | 5.24 | 5.31 | 5.17 | 5.25 | 113M |
| 8 | 2026-09-18 | 5.26 | 5.35 | 5.23 | 5.26 | 103M |
| 9 | 2026-09-17 | 5.30 | 5.32 | 5.24 | 5.26 | 94M |
| 10 | 2026-09-16 | 5.31 | 5.37 | 5.27 | 5.32 | 101M |
| 11 | 2026-09-15 | 5.29 | 5.35 | 5.25 | 5.33 | 86M |
| 12 | 2026-09-14 | 5.30 | 5.38 | 5.28 | 5.31 | 87M |
52W
Data range
4.39
63.0%
5.90
High/low over the last 250 trading days, and where the price sits.
← Stocks