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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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