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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.68	2.78	2.78	2.8	2.66	281.29M
September 04, 2025	2.66	2.69	2.69	2.77	2.65	237.59M
September 03, 2025	2.68	2.67	2.67	2.73	2.63	156.82M
September 02, 2025	2.72	2.7	2.7	2.83	2.68	229.85M
September 01, 2025	2.67	2.74	2.74	2.76	2.64	200.68M
August 29, 2025	2.67	2.66	2.66	2.69	2.63	107.28M
August 28, 2025	2.64	2.67	2.67	2.69	2.56	149.75M
August 27, 2025	2.68	2.64	2.64	2.75	2.63	197.89M
August 26, 2025	2.66	2.69	2.69	2.7	2.62	174.14M
August 25, 2025	2.65	2.65	2.65	2.69	2.63	172.31M
August 22, 2025	2.6	2.63	2.63	2.65	2.6	126.34M
August 21, 2025	2.6	2.62	2.62	2.65	2.59	130.5M
August 20, 2025	2.62	2.63	2.63	2.68	2.57	197.3M
August 19, 2025	2.58	2.57	2.57	2.59	2.55	101.04M
August 18, 2025	2.55	2.57	2.57	2.61	2.55	133.69M
August 15, 2025	2.48	2.54	2.54	2.57	2.48	133.69M
August 14, 2025	2.56	2.48	2.48	2.57	2.48	116.4M
August 13, 2025	2.57	2.56	2.56	2.58	2.55	71.84M
August 12, 2025	2.59	2.57	2.57	2.6	2.54	86.77M
August 11, 2025	2.56	2.59	2.59	2.61	2.54	97.94M
August 08, 2025	2.56	2.56	2.56	2.59	2.55	69.73M
August 07, 2025	2.6	2.56	2.56	2.61	2.54	79.74M
August 06, 2025	2.58	2.6	2.6	2.6	2.54	82.89M
August 05, 2025	2.55	2.57	2.57	2.57	2.54	61.79M
August 04, 2025	2.56	2.55	2.55	2.56	2.52	84.86M
August 01, 2025	2.58	2.58	2.58	2.63	2.57	95.2M
July 31, 2025	2.66	2.57	2.57	2.68	2.56	164.64M
July 30, 2025	2.7	2.68	2.68	2.74	2.66	121.62M
July 29, 2025	2.71	2.73	2.73	2.73	2.66	103.51M
July 28, 2025	2.74	2.71	2.71	2.76	2.7	119.37M
July 25, 2025	2.78	2.75	2.75	2.79	2.73	102.77M
July 24, 2025	2.73	2.78	2.78	2.79	2.72	149.84M
July 23, 2025	2.8	2.74	2.74	2.85	2.74	201.79M
July 22, 2025	2.75	2.81	2.81	2.83	2.7	234.24M
July 21, 2025	2.7	2.77	2.77	2.79	2.68	197.79M
July 18, 2025	2.78	2.75	2.75	2.93	2.74	261.53M
July 17, 2025	2.78	2.71	2.71	2.8	2.68	223.49M
July 16, 2025	2.77	2.68	2.68	2.78	2.66	177.31M
July 15, 2025	2.84	2.73	2.73	2.86	2.71	328.29M
July 14, 2025	2.87	2.9	2.9	2.96	2.83	372.01M
July 11, 2025	2.91	2.94	2.94	3.06	2.86	767.92M
July 10, 2025	2.59	2.86	2.86	2.86	2.59	508.59M
July 09, 2025	2.64	2.6	2.6	2.66	2.59	164.13M
July 08, 2025	2.54	2.64	2.64	2.66	2.52	258.24M
July 07, 2025	2.52	2.54	2.54	2.57	2.51	120.71M
July 04, 2025	2.64	2.58	2.58	2.67	2.57	179.64M
July 03, 2025	2.63	2.54	2.54	2.65	2.52	166.28M
July 02, 2025	2.58	2.61	2.61	2.65	2.55	241.61M
July 01, 2025	2.64	2.57	2.57	2.68	2.55	254.1M
June 30, 2025	2.58	2.67	2.67	2.76	2.53	385.31M
June 27, 2025	2.5	2.51	2.51	2.58	2.5	163.13M
June 26, 2025	2.53	2.5	2.5	2.56	2.5	155.93M
June 25, 2025	2.55	2.54	2.54	2.6	2.5	188.37M
June 24, 2025	2.56	2.56	2.56	2.59	2.5	296.62M
June 23, 2025	2.54	2.58	2.58	2.62	2.46	442.83M
June 20, 2025	2.33	2.55	2.55	2.55	2.33	179.09M
June 19, 2025	2.43	2.32	2.32	2.45	2.3	171.26M
June 18, 2025	2.36	2.39	2.39	2.5	2.34	300.82M
June 17, 2025	2.31	2.42	2.42	2.51	2.26	422.9M
June 16, 2025	2.22	2.28	2.28	2.29	2.22	100.21M

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