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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	4.73	4.31	4.31	4.85	4.3	1.22B
February 12, 2026	5.04	4.77	4.77	5.3	4.73	1.64B
February 11, 2026	5.27	5.26	5.26	5.74	5.1	1.94B
February 10, 2026	5.41	5.26	5.26	5.46	5.05	2.06B
February 09, 2026	5.02	5.04	5.04	5.04	4.75	446.8M
February 06, 2026	4.01	4.58	4.58	4.58	3.8	1.77B
February 05, 2026	4.01	4.16	4.16	4.16	3.92	1.27B
February 04, 2026	3.44	3.78	3.78	3.78	3.42	1.47B
February 03, 2026	3.3	3.44	3.44	3.47	3.29	613.07M
February 02, 2026	3.34	3.3	3.3	3.5	3.29	672.31M
January 30, 2026	3.43	3.29	3.29	3.66	3.25	864.25M
January 29, 2026	3.5	3.56	3.56	3.73	3.37	1.03B
January 28, 2026	3.71	3.51	3.51	3.83	3.46	1.13B
January 27, 2026	3.38	3.69	3.69	3.8	3.22	1.66B
January 26, 2026	3.45	3.45	3.45	3.45	3.31	396.05M
January 23, 2026	2.89	3.14	3.14	3.14	2.89	235.88M
January 22, 2026	2.75	2.85	2.85	2.88	2.75	293.8M
January 21, 2026	2.76	2.76	2.76	2.8	2.72	180.16M
January 20, 2026	2.92	2.79	2.79	3	2.76	359.21M
January 19, 2026	2.85	2.92	2.92	2.98	2.82	268.07M
January 16, 2026	2.93	2.9	2.9	3.01	2.88	270.44M
January 15, 2026	2.94	2.9	2.9	3.05	2.86	280.18M
January 14, 2026	2.9	2.95	2.95	3.14	2.89	422.77M
January 13, 2026	3.02	2.91	2.91	3.03	2.85	339.73M
January 12, 2026	2.86	3	3	3.04	2.85	423.86M
January 09, 2026	2.9	2.89	2.89	2.98	2.86	319.08M
January 08, 2026	2.87	2.93	2.93	2.94	2.84	297.73M
January 07, 2026	2.89	2.89	2.89	2.96	2.86	311.28M
January 06, 2026	2.82	2.91	2.91	2.94	2.81	394.39M
January 05, 2026	2.84	2.81	2.81	2.86	2.76	225.7M
December 31, 2025	2.84	2.8	2.8	2.92	2.76	281.65M
December 30, 2025	2.87	2.82	2.82	2.94	2.8	301.7M
December 29, 2025	2.89	2.87	2.87	2.97	2.85	569.26M
December 26, 2025	2.71	2.93	2.93	2.93	2.71	448.2M
December 25, 2025	2.66	2.66	2.66	2.68	2.59	168.62M
December 24, 2025	2.56	2.65	2.65	2.66	2.54	194.63M
December 23, 2025	2.61	2.57	2.57	2.64	2.57	136.65M
December 22, 2025	2.63	2.61	2.61	2.65	2.6	131.41M
December 19, 2025	2.6	2.63	2.63	2.67	2.59	145.38M
December 18, 2025	2.59	2.59	2.59	2.65	2.57	149.28M
December 17, 2025	2.59	2.61	2.61	2.62	2.55	173.79M
December 16, 2025	2.73	2.59	2.59	2.74	2.58	281.75M
December 15, 2025	2.72	2.76	2.76	2.82	2.71	258.87M
December 12, 2025	2.75	2.75	2.75	2.8	2.71	267.18M
December 11, 2025	2.79	2.81	2.81	2.88	2.77	406.48M
December 10, 2025	2.78	2.77	2.77	2.84	2.73	368.32M
December 09, 2025	2.76	2.86	2.86	2.95	2.7	701.73M
December 08, 2025	2.5	2.76	2.76	2.76	2.48	280.29M
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

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