Glodon Company Limited - 002410.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	14.34	14.66	14.66	15.08	14.34	67.87M
January 20, 2026	14.88	14.47	14.47	15.1	14.33	51.75M
January 19, 2026	15.04	14.81	14.81	15.3	14.75	86.18M
January 16, 2026	15.91	15.27	15.27	15.99	15.24	119.88M
January 15, 2026	15.08	15.7	15.7	16.36	15.01	213.59M
January 14, 2026	14.02	14.87	14.87	15.12	14.02	119.76M
January 13, 2026	14.4	14.05	14.05	14.59	13.97	91.5M
January 12, 2026	13.49	14.26	14.26	14.36	13.49	111.87M
January 09, 2026	12.8	13.13	13.13	13.14	12.78	36.74M
January 08, 2026	12.69	12.81	12.81	12.95	12.65	24.18M
January 07, 2026	12.88	12.73	12.73	12.92	12.7	23.27M
January 06, 2026	12.77	12.9	12.9	12.93	12.74	28.22M
January 05, 2026	12.64	12.79	12.79	12.8	12.54	28.51M
December 31, 2025	12.41	12.58	12.58	12.67	12.38	25.2M
December 30, 2025	12.37	12.41	12.41	12.52	12.35	16.58M
December 29, 2025	12.46	12.4	12.4	12.46	12.35	16.27M
December 26, 2025	12.4	12.47	12.47	12.56	12.34	18.44M
December 25, 2025	12.26	12.4	12.4	12.41	12.22	19.77M
December 24, 2025	12.15	12.24	12.24	12.27	12.13	15.49M
December 23, 2025	12.3	12.15	12.15	12.35	12.12	16.37M
December 22, 2025	12.39	12.3	12.3	12.45	12.28	19.56M
December 19, 2025	12.26	12.37	12.37	12.43	12.25	18.05M
December 18, 2025	12.25	12.24	12.24	12.33	12.21	17.66M
December 17, 2025	12.2	12.32	12.32	12.35	11.99	24.86M
December 16, 2025	12.28	12.25	12.25	12.37	12.16	18.77M
December 15, 2025	12.32	12.28	12.28	12.41	11.91	26.63M
December 12, 2025	12.31	12.35	12.35	12.41	12.24	21.79M
December 11, 2025	12.52	12.34	12.34	12.56	12.32	14.12M
December 10, 2025	12.37	12.51	12.51	12.58	12.29	16.52M
December 09, 2025	12.7	12.43	12.43	12.73	12.41	23.05M
December 08, 2025	12.81	12.73	12.73	12.89	12.69	21.28M
December 05, 2025	12.5	12.79	12.79	12.81	12.43	21.73M
December 04, 2025	12.69	12.49	12.49	12.69	12.35	16.53M
December 03, 2025	12.67	12.44	12.44	12.69	12.38	20.41M
December 02, 2025	12.87	12.7	12.7	12.9	12.66	17.1M
December 01, 2025	12.83	12.88	12.88	12.9	12.71	19.95M
November 28, 2025	12.69	12.85	12.85	12.91	12.65	20.95M
November 27, 2025	13.19	12.68	12.68	13.27	12.67	32.77M
November 26, 2025	12.85	12.72	12.72	12.98	12.71	22.42M
November 25, 2025	12.78	12.9	12.9	13.02	12.7	36.19M
November 24, 2025	12.45	12.7	12.7	12.88	12.22	43.55M
November 21, 2025	12.99	12.37	12.37	13.03	12.2	64.26M
November 20, 2025	13.47	13.12	13.12	13.54	13.09	38.46M
November 19, 2025	13.7	13.42	13.42	13.8	13.4	27.13M
November 18, 2025	13.81	13.68	13.68	13.94	13.61	29.32M
November 17, 2025	13.66	13.83	13.83	13.85	13.61	26.02M
November 14, 2025	13.77	13.7	13.7	13.87	13.7	24.05M
November 13, 2025	13.81	13.87	13.87	13.87	13.73	26.3M
November 12, 2025	13.93	13.8	13.8	13.97	13.75	25.21M
November 11, 2025	14.25	13.98	13.98	14.27	13.96	28.88M
November 10, 2025	14.17	14.2	14.2	14.28	14.09	25.12M
November 07, 2025	14.36	14.18	14.18	14.38	14.16	26.1M
November 06, 2025	14.52	14.44	14.44	14.57	14.32	29.66M
November 05, 2025	14.37	14.5	14.5	14.63	14.31	29.71M
November 04, 2025	14.62	14.55	14.55	14.63	14.43	33.23M
November 03, 2025	14.89	14.72	14.72	14.9	14.53	46.87M
October 31, 2025	14.35	14.71	14.71	14.85	14.32	60.72M
October 30, 2025	14.33	14.34	14.34	14.59	14.27	49.91M
October 29, 2025	14.15	14.37	14.37	14.49	14.14	39.43M
October 28, 2025	14.14	14.21	14.21	14.44	14.03	37.4M

Glodon Company Limited (002410.SZ) SHZ