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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	14.13	13.81	13.81	14.28	13.6	55.85M
September 03, 2025	14.58	14.12	14.12	14.61	14.04	41.71M
September 02, 2025	14.87	14.54	14.54	14.92	14.41	48.2M
September 01, 2025	15.2	14.91	14.91	15.25	14.84	50.32M
August 29, 2025	15.49	15.21	15.21	15.49	15.05	52.76M
August 28, 2025	15.15	15.38	15.38	15.38	14.71	90.26M
August 27, 2025	15.44	15.23	15.23	15.96	15.17	173.8M
August 26, 2025	14.17	15.36	15.36	15.36	14.13	177.52M
August 25, 2025	13.95	13.96	13.96	14.04	13.77	54.13M
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

Glodon Company Limited (002410.SZ) SHZ