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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	13.52	13.84	13.84	13.88	13.5	53.56M
August 21, 2025	13.63	13.55	13.55	13.78	13.46	43.76M
August 20, 2025	13.39	13.58	13.58	13.58	13.26	33.06M
August 19, 2025	13.55	13.41	13.41	13.63	13.35	45.46M
August 18, 2025	13.29	13.55	13.55	13.57	13.25	47.76M
August 15, 2025	13.08	13.29	13.29	13.33	13.04	30.21M
August 14, 2025	13.33	13.13	13.13	13.4	13.07	29.98M
August 13, 2025	13.3	13.3	13.3	13.39	13.26	26.13M
August 12, 2025	13.36	13.28	13.28	13.37	13.26	23.31M
August 11, 2025	13.33	13.36	13.36	13.41	13.26	26.57M
August 08, 2025	13.71	13.33	13.33	13.77	13.31	49.55M
August 07, 2025	13.83	13.82	13.82	13.99	13.71	37.33M
August 06, 2025	13.52	13.89	13.89	13.98	13.47	53.6M
August 05, 2025	13.28	13.54	13.54	13.68	13.28	56.65M
August 04, 2025	13.16	13.28	13.28	13.34	13.13	22.53M
August 01, 2025	13.12	13.25	13.25	13.29	12.88	41.11M
July 31, 2025	13.21	13.07	13.07	13.29	13.05	37.72M
July 30, 2025	13.23	13.26	13.26	13.77	13.12	59.26M
July 29, 2025	13.13	13.2	13.2	13.25	13.07	19.79M
July 28, 2025	13.36	13.22	13.22	13.39	13.18	26.06M
July 25, 2025	13.33	13.37	13.37	13.47	13.24	22.42M
July 24, 2025	13.09	13.33	13.33	13.36	13.09	41.96M
July 23, 2025	13.6	13.11	13.11	13.6	13.03	84.09M
July 22, 2025	14	13.96	13.96	14.13	13.85	28.15M
July 21, 2025	13.99	13.93	13.93	14.04	13.82	29.08M
July 18, 2025	13.65	13.94	13.94	14.04	13.65	40.63M
July 17, 2025	13.61	13.65	13.65	13.73	13.5	19.57M
July 16, 2025	13.58	13.64	13.64	13.88	13.5	31.26M
July 15, 2025	13.45	13.52	13.52	13.58	13.3	20.64M
July 14, 2025	13.59	13.47	13.47	13.6	13.43	17.39M
July 11, 2025	13.49	13.57	13.57	13.68	13.43	28.24M
July 10, 2025	13.42	13.49	13.49	13.52	13.35	17.08M
July 09, 2025	13.23	13.42	13.42	13.65	13.22	31.17M
July 08, 2025	13.05	13.24	13.24	13.28	13.01	15.74M
July 07, 2025	13.14	13.08	13.08	13.16	13.05	9.03M
July 04, 2025	13.21	13.13	13.13	13.28	13.11	15.08M
July 03, 2025	13.1	13.21	13.21	13.26	13.08	13.23M
July 02, 2025	13.16	13.08	13.08	13.18	13	16.55M
July 01, 2025	13.38	13.18	13.18	13.4	13.13	23.31M
June 30, 2025	13.3	13.41	13.41	13.42	13.25	18.44M
June 27, 2025	13.29	13.26	13.26	13.45	13.18	20.05M
June 26, 2025	13.36	13.28	13.28	13.61	13.23	24.3M
June 25, 2025	13.33	13.34	13.34	13.39	13.2	29.26M
June 24, 2025	13.09	13.31	13.31	13.39	13.09	17.48M
June 23, 2025	13.01	13.08	13.08	13.2	12.94	17.55M
June 20, 2025	13.06	13.1	13.1	13.19	13.03	15.85M
June 19, 2025	13.3	13.08	13.08	13.5	13.05	22.03M
June 18, 2025	13.51	13.32	13.32	13.58	13.3	18.35M
June 17, 2025	13.65	13.58	13.58	13.88	13.53	17.09M
June 16, 2025	13.57	13.7	13.7	13.87	13.48	24.93M
June 13, 2025	13.82	13.62	13.62	13.89	13.56	31.64M
June 12, 2025	13.85	13.9	13.9	13.98	13.71	13.43M
June 11, 2025	13.9	13.91	13.91	14.08	13.79	18.49M
June 10, 2025	14.34	13.9	13.9	14.36	13.8	28.75M
June 09, 2025	14.4	14.36	14.36	14.46	14.25	16.99M
June 06, 2025	14.45	14.42	14.42	14.55	14.32	15.64M
June 05, 2025	14.3	14.45	14.45	14.49	14.22	21.11M
June 04, 2025	14.2	14.3	14.3	14.32	14.13	18.44M
June 03, 2025	13.8	14.17	14.17	14.37	13.75	33.97M
May 30, 2025	14	13.67	13.67	14	13.62	22.38M

Glodon Company Limited (002410.SZ) SHZ