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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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