GCL System Integration Technology Co., Ltd. - 002506.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2.46	2.51	2.51	2.51	2.45	111.65M
December 04, 2025	2.56	2.46	2.46	2.56	2.46	144.16M
December 03, 2025	2.56	2.53	2.53	2.6	2.52	146.4M
December 02, 2025	2.61	2.59	2.59	2.62	2.56	123.74M
December 01, 2025	2.6	2.62	2.62	2.64	2.59	168.35M
November 28, 2025	2.56	2.58	2.58	2.59	2.54	134.17M
November 27, 2025	2.57	2.57	2.57	2.62	2.55	205.64M
November 26, 2025	2.56	2.57	2.57	2.61	2.53	215.5M
November 25, 2025	2.56	2.56	2.56	2.57	2.53	199.31M
November 24, 2025	2.58	2.54	2.54	2.59	2.51	192.96M
November 21, 2025	2.74	2.55	2.55	2.75	2.53	347.12M
November 20, 2025	2.9	2.78	2.78	2.92	2.76	274.71M
November 19, 2025	2.92	2.87	2.87	2.99	2.81	398.85M
November 18, 2025	3.11	2.97	2.97	3.15	2.94	513.44M
November 17, 2025	3.23	3.14	3.14	3.25	3.08	553.46M
November 14, 2025	2.62	3.22	3.22	3.37	2.62	825.06M
November 13, 2025	3.09	3.17	3.17	3.3	3.03	906.49M
November 12, 2025	3.07	3.13	3.13	3.25	3.03	1.23B
November 11, 2025	2.74	2.96	2.96	2.96	2.72	427.84M
November 10, 2025	2.67	2.69	2.69	2.72	2.66	159.91M
November 07, 2025	2.62	2.66	2.66	2.69	2.61	156.57M
November 06, 2025	2.62	2.61	2.61	2.67	2.6	113.81M
November 05, 2025	2.53	2.62	2.62	2.64	2.52	157.09M
November 04, 2025	2.57	2.55	2.55	2.58	2.53	89.05M
November 03, 2025	2.5	2.57	2.57	2.57	2.49	146.79M
October 31, 2025	2.45	2.49	2.49	2.53	2.45	120.35M
October 30, 2025	2.49	2.48	2.48	2.51	2.46	115.59M
October 29, 2025	2.42	2.5	2.5	2.51	2.4	142.42M
October 28, 2025	2.44	2.43	2.43	2.45	2.42	64.68M
October 27, 2025	2.47	2.45	2.45	2.49	2.44	81.34M
October 24, 2025	2.48	2.46	2.46	2.51	2.45	65.53M
October 23, 2025	2.47	2.48	2.48	2.49	2.44	67.36M
October 22, 2025	2.48	2.48	2.48	2.51	2.46	77.36M
October 21, 2025	2.46	2.49	2.49	2.5	2.44	81.47M
October 20, 2025	2.48	2.45	2.45	2.49	2.43	77.01M
October 17, 2025	2.56	2.47	2.47	2.6	2.45	136.42M
October 16, 2025	2.6	2.54	2.54	2.6	2.52	106.16M
October 15, 2025	2.55	2.6	2.6	2.64	2.52	154.7M
October 14, 2025	2.5	2.55	2.55	2.64	2.5	192.21M
October 13, 2025	2.46	2.5	2.5	2.5	2.43	117.52M
October 10, 2025	2.61	2.56	2.56	2.62	2.55	113.95M
October 09, 2025	2.56	2.62	2.62	2.65	2.54	134.43M
September 30, 2025	2.53	2.55	2.55	2.58	2.53	79.7M
September 29, 2025	2.55	2.54	2.54	2.58	2.5	83.6M
September 26, 2025	2.58	2.54	2.54	2.62	2.54	86.1M
September 25, 2025	2.58	2.6	2.6	2.67	2.57	145.7M
September 24, 2025	2.49	2.59	2.59	2.6	2.48	131.83M
September 23, 2025	2.73	2.51	2.51	2.73	2.45	130.22M
September 22, 2025	2.62	2.56	2.56	2.62	2.52	134.87M
September 19, 2025	2.73	2.62	2.62	2.77	2.61	202.01M
September 18, 2025	2.64	2.73	2.73	2.83	2.64	297.12M
September 17, 2025	2.76	2.82	2.82	2.83	2.7	354.18M
September 16, 2025	2.68	2.82	2.82	2.94	2.68	519.97M
September 15, 2025	2.65	2.67	2.67	2.76	2.64	176.51M
September 12, 2025	2.64	2.64	2.64	2.68	2.62	119.18M
September 11, 2025	2.62	2.65	2.65	2.65	2.57	115.84M
September 10, 2025	2.68	2.64	2.64	2.69	2.6	157.08M
September 09, 2025	2.74	2.69	2.69	2.77	2.67	153.99M
September 08, 2025	2.77	2.75	2.75	2.79	2.72	180.5M
September 05, 2025	2.68	2.78	2.78	2.8	2.66	281.29M

GCL System Integration Technology Co., Ltd. (002506.SZ) SHZ