Glarun Technology Co.,Ltd - 600562.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.8	26.03	26.03	26.37	25.52	7.31M
December 03, 2025	26.04	25.85	25.85	26.09	25.08	12.99M
December 02, 2025	26.56	26.13	26.13	26.56	26.1	6.7M
December 01, 2025	26.58	26.59	26.59	26.92	26.48	7.39M
November 28, 2025	26.38	26.55	26.55	26.79	26.31	7.38M
November 27, 2025	26.4	26.31	26.31	26.6	26.31	7.59M
November 26, 2025	27.17	26.5	26.5	27.25	26.38	11.34M
November 25, 2025	27.86	27.32	27.32	27.86	27.19	14.22M
November 24, 2025	26.28	27.88	27.88	27.97	26.18	20.22M
November 21, 2025	26.5	26.17	26.17	27.15	25.92	9.21M
November 20, 2025	27.32	26.75	26.75	27.32	26.62	7.2M
November 19, 2025	26.51	27.31	27.31	27.72	26.45	13.47M
November 18, 2025	27.83	26.73	26.73	27.9	26.61	12.71M
November 17, 2025	27.83	27.23	27.23	28	27.14	11.59M
November 14, 2025	27	27.13	27.13	27.84	26.9	12.38M
November 13, 2025	26.57	27.1	27.1	27.2	26.38	8.57M
November 12, 2025	26.67	26.56	26.56	26.88	26.26	6.88M
November 11, 2025	27.15	26.89	26.89	27.29	26.8	6.36M
November 10, 2025	27.3	27.08	27.08	27.53	26.73	11.46M
November 07, 2025	27.42	27.3	27.3	27.61	27.22	6.65M
November 06, 2025	27.48	27.61	27.61	27.77	27.36	9.41M
November 05, 2025	27.08	27.6	27.6	27.89	27	8.33M
November 04, 2025	28.15	27.37	27.37	28.2	27.08	12.48M
November 03, 2025	28.6	28.34	28.34	28.6	27.61	11.07M
October 31, 2025	28.45	28.56	28.56	29	28.37	8.97M
October 30, 2025	29.6	28.5	28.5	29.6	28.46	15.22M
October 29, 2025	29	29.43	29.43	29.67	28.77	16.6M
October 28, 2025	29.1	29.36	29.36	29.63	28.81	16.48M
October 27, 2025	29.55	29.28	29.28	30	28.83	21.29M
October 24, 2025	28.75	29.11	29.11	29.61	28.7	19.72M
October 23, 2025	28.63	28.55	28.55	28.69	27.96	8.97M
October 22, 2025	29.2	28.6	28.6	29.27	28.51	10.75M
October 21, 2025	29.4	29.45	29.45	29.73	29.02	12.13M
October 20, 2025	30.02	29.41	29.41	30.23	29	14.14M
October 17, 2025	31.5	29.67	29.67	31.66	29.6	15.13M
October 16, 2025	32.76	31.54	31.54	33	31.19	15.34M
October 15, 2025	32.42	32.2	32.2	32.5	31.36	17.03M
October 14, 2025	33.81	32.45	32.45	33.99	32.11	24.78M
October 13, 2025	33.1	33.75	33.75	35.29	32.99	23.98M
October 10, 2025	35.02	34.5	34.5	36.58	34.2	29.44M
October 09, 2025	34	35.02	35.02	35.98	33	32.47M
September 30, 2025	31.59	34.42	34.42	34.42	30.85	36.63M
September 29, 2025	31.01	31.29	31.29	31.48	30.4	13.84M
September 26, 2025	31.13	31	31	31.6	30.74	14.58M
September 25, 2025	30.97	31.3	31.3	32.05	30.6	18.49M
September 24, 2025	30.28	31.2	31.2	31.71	30.1	22.18M
September 23, 2025	30.8	30.6	30.6	31.25	29.95	25.09M
September 22, 2025	30.64	30.99	30.99	31.68	30.51	51.03M
September 19, 2025	28.8	30.6	30.6	30.6	28.41	45.2M
September 18, 2025	28.25	27.82	27.82	28.52	27.51	10.76M
September 17, 2025	27.19	28.38	28.38	28.82	27.1	18.71M
September 16, 2025	27.7	27.19	27.19	28.03	27.16	9.34M
September 15, 2025	27.63	27.8	27.8	28	27.48	11.52M
September 12, 2025	27.65	27.6	27.6	27.84	27.1	15.43M
September 11, 2025	26.65	27.71	27.71	27.73	26.45	15.69M
September 10, 2025	26	26.65	26.65	27.29	26	13.94M
September 09, 2025	26.51	26.06	26.06	26.74	25.93	8.71M
September 08, 2025	26.41	26.58	26.58	26.67	26.16	10.18M
September 05, 2025	26.02	26.41	26.41	26.56	25.88	9.81M
September 04, 2025	26.7	26.1	26.1	27.04	25.76	14.69M

Glarun Technology Co.,Ltd (600562.SS) SHH