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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 27, 2025	14.45	14.15	14.15	14.48	14.04	37.15M
October 24, 2025	14.35	14.2	14.2	14.76	14.14	54.39M
October 23, 2025	13.8	13.95	13.95	13.98	13.56	22.93M
October 22, 2025	13.83	13.84	13.84	14.08	13.72	20.02M
October 21, 2025	13.75	13.82	13.82	13.98	13.75	24.02M
October 20, 2025	14	13.7	13.7	14.03	13.61	29.5M
October 17, 2025	14.32	13.85	13.85	14.38	13.83	36.56M
October 16, 2025	14.41	14.47	14.47	14.49	14.23	30.13M
October 15, 2025	14.05	14.52	14.52	14.7	14.03	54.68M
October 14, 2025	14.33	14.05	14.05	14.41	14.01	37.02M
October 13, 2025	13.89	14.37	14.37	14.73	13.83	51.27M
October 10, 2025	14.42	14.26	14.26	14.43	14.21	28.27M
October 09, 2025	14.04	14.42	14.42	14.5	13.97	44.19M
September 30, 2025	13.93	14.06	14.06	14.24	13.92	28.02M
September 29, 2025	13.65	13.93	13.93	13.99	13.65	24.76M
September 26, 2025	14.03	13.65	13.65	14.1	13.65	29.88M
September 25, 2025	13.87	14.17	14.17	14.2	13.81	40.94M
September 24, 2025	13.35	13.88	13.88	13.94	13.31	33.13M
September 23, 2025	13.71	13.43	13.43	13.73	13.22	34.72M
September 22, 2025	13.9	13.75	13.75	13.94	13.59	25.91M
September 19, 2025	13.94	13.91	13.91	13.99	13.82	24.38M
September 18, 2025	14.08	13.9	13.9	14.37	13.76	51.76M
September 17, 2025	14.16	14.1	14.1	14.25	14.05	28.23M
September 16, 2025	14.02	14.13	14.13	14.15	13.97	25.74M
September 15, 2025	14.12	14.04	14.04	14.14	13.95	28.82M
September 12, 2025	14.23	14.17	14.17	14.39	14.14	41.68M
September 11, 2025	13.79	14.19	14.19	14.4	13.68	61.49M
September 10, 2025	13.79	13.77	13.77	13.89	13.68	33.11M
September 09, 2025	13.99	13.79	13.79	14	13.76	38.33M
September 08, 2025	13.87	14	14	14.03	13.79	42.49M
September 05, 2025	13.83	13.93	13.93	13.93	13.52	59.5M

Glodon Company Limited (002410.SZ) SHZ