GCL System Integration Technology Co., Ltd. (002506.SZ) SHZ
5.42
-0.45(-7.67%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.42
-0.45(-7.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 5.77 | 5.42 | 5.42 | 5.78 | 5.38 | 1.01B |
| March 12, 2026 | 5.8 | 5.87 | 5.87 | 6.06 | 5.7 | 1.11B |
| March 11, 2026 | 6 | 5.96 | 5.96 | 6.36 | 5.8 | 1.56B |
| March 10, 2026 | 5.07 | 5.94 | 5.94 | 6.19 | 5.07 | 958.9M |
| March 09, 2026 | 5.65 | 5.78 | 5.78 | 6.05 | 5.65 | 1.71B |
| March 06, 2026 | 5.07 | 5.56 | 5.56 | 5.56 | 5 | 1.09B |
| March 05, 2026 | 5.29 | 5.05 | 5.05 | 5.3 | 4.95 | 1.1B |
| March 04, 2026 | 4.98 | 5.09 | 5.09 | 5.22 | 4.74 | 964.39M |
| March 03, 2026 | 4.75 | 5.16 | 5.16 | 5.16 | 4.74 | 744.89M |
| March 02, 2026 | 4.66 | 4.69 | 4.69 | 5.12 | 4.66 | 1.17B |
| February 27, 2026 | 4.98 | 5.01 | 5.01 | 5.27 | 4.94 | 1.41B |
| February 26, 2026 | 4.93 | 5.03 | 5.03 | 5.26 | 4.8 | 1.66B |
| February 25, 2026 | 4.87 | 4.88 | 4.88 | 5.17 | 4.76 | 1.51B |
| February 24, 2026 | 4.5 | 4.74 | 4.74 | 4.74 | 4.5 | 920.43M |
| February 13, 2026 | 4.73 | 4.31 | 0 | 4.85 | 4.3 | 1.22B |
| February 12, 2026 | 5.04 | 4.77 | 0 | 5.3 | 4.73 | 1.64B |
| February 11, 2026 | 5.27 | 5.26 | 0 | 5.74 | 5.1 | 1.94B |
| February 10, 2026 | 5.41 | 5.26 | 0 | 5.46 | 5.05 | 2.06B |
| February 09, 2026 | 5.02 | 5.04 | 0 | 5.04 | 4.75 | 446.8M |
| February 06, 2026 | 4.01 | 4.58 | 0 | 4.58 | 3.8 | 1.77B |
| February 05, 2026 | 4.01 | 4.16 | 0 | 4.16 | 3.92 | 1.27B |
| February 04, 2026 | 3.44 | 3.78 | 0 | 3.78 | 3.42 | 1.47B |
| February 03, 2026 | 3.3 | 3.44 | 0 | 3.47 | 3.29 | 613.07M |
| February 02, 2026 | 3.34 | 3.3 | 0 | 3.5 | 3.29 | 672.31M |
| January 30, 2026 | 3.43 | 3.29 | 0 | 3.66 | 3.25 | 864.25M |
| January 29, 2026 | 3.5 | 3.56 | 0 | 3.73 | 3.37 | 1.03B |
| January 28, 2026 | 3.71 | 3.51 | 0 | 3.83 | 3.46 | 1.13B |
| January 27, 2026 | 3.38 | 3.69 | 0 | 3.8 | 3.22 | 1.66B |
| January 26, 2026 | 3.45 | 3.45 | 0 | 3.45 | 3.31 | 396.05M |
| January 23, 2026 | 2.89 | 3.14 | 0 | 3.14 | 2.89 | 235.88M |
| January 22, 2026 | 2.75 | 2.85 | 0 | 2.88 | 2.75 | 293.8M |
| January 21, 2026 | 2.76 | 2.76 | 0 | 2.8 | 2.72 | 180.16M |
| January 20, 2026 | 2.92 | 2.79 | 0 | 3 | 2.76 | 359.21M |
| January 19, 2026 | 2.85 | 2.92 | 0 | 2.98 | 2.82 | 268.07M |
| January 16, 2026 | 2.93 | 2.9 | 0 | 3.01 | 2.88 | 270.44M |
| January 15, 2026 | 2.94 | 2.9 | 0 | 3.05 | 2.86 | 280.18M |
| January 14, 2026 | 2.9 | 2.95 | 0 | 3.14 | 2.89 | 422.77M |
| January 13, 2026 | 3.02 | 2.91 | 0 | 3.03 | 2.85 | 339.73M |
| January 12, 2026 | 2.86 | 3 | 0 | 3.04 | 2.85 | 423.86M |
| January 09, 2026 | 2.9 | 2.89 | 0 | 2.98 | 2.86 | 319.08M |
| January 08, 2026 | 2.87 | 2.93 | 0 | 2.94 | 2.84 | 297.73M |
| January 07, 2026 | 2.89 | 2.89 | 0 | 2.96 | 2.86 | 311.28M |
| January 06, 2026 | 2.82 | 2.91 | 0 | 2.94 | 2.81 | 394.39M |
| January 05, 2026 | 2.84 | 2.81 | 0 | 2.86 | 2.76 | 225.7M |
| December 31, 2025 | 2.84 | 2.8 | 0 | 2.92 | 2.76 | 281.65M |
| December 30, 2025 | 2.87 | 2.82 | 0 | 2.94 | 2.8 | 301.7M |
| December 29, 2025 | 2.89 | 2.87 | 0 | 2.97 | 2.85 | 569.26M |
| December 26, 2025 | 2.71 | 2.93 | 0 | 2.93 | 2.71 | 448.2M |
| December 25, 2025 | 2.66 | 2.66 | 0 | 2.68 | 2.59 | 168.62M |
| December 24, 2025 | 2.56 | 2.65 | 0 | 2.66 | 2.54 | 194.63M |
| December 23, 2025 | 2.61 | 2.57 | 0 | 2.64 | 2.57 | 136.65M |
| December 22, 2025 | 2.63 | 2.61 | 0 | 2.65 | 2.6 | 131.41M |
| December 19, 2025 | 2.6 | 2.63 | 0 | 2.67 | 2.59 | 145.38M |
| December 18, 2025 | 2.59 | 2.59 | 0 | 2.65 | 2.57 | 149.28M |
| December 17, 2025 | 2.59 | 2.61 | 0 | 2.62 | 2.55 | 173.79M |
| December 16, 2025 | 2.73 | 2.59 | 0 | 2.74 | 2.58 | 281.75M |
| December 15, 2025 | 2.72 | 2.76 | 0 | 2.82 | 2.71 | 258.87M |
| December 12, 2025 | 2.75 | 2.75 | 0 | 2.8 | 2.71 | 267.18M |
| December 11, 2025 | 2.79 | 2.81 | 0 | 2.88 | 2.77 | 406.48M |
| December 10, 2025 | 2.78 | 2.77 | 0 | 2.84 | 2.73 | 368.32M |