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

Currency In CNY

600562.SS Historical Return

If you invested ¥1000 in Glarun Technology Co.,Ltd (600562.SS) 10 years ago, it would be worth ¥1,009.17 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,804.62, while ¥1000 invested 1 year ago would be worth ¥796.31. This corresponds to total returns of 0.92%, 80.46%, -20.37%, respectively, with annualized returns of 0.09%, 12.53%, -20.37%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600562.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	24.24	24.2	24.2	24.69	24	9.61M
July 30, 2026	24.85	24.33	24.33	25.13	24.28	9.7M
July 29, 2026	23.99	24.84	24.84	25.13	23.93	14.97M
July 28, 2026	24.9	23.94	23.94	25.02	23.88	15.11M
July 27, 2026	24.07	24.93	24.93	25.37	23.94	15.36M
July 24, 2026	23.83	24.17	24.17	24.49	23.53	11.58M
July 23, 2026	24.27	24.03	24.03	24.75	23.89	12.08M
July 22, 2026	23.99	24.28	24.28	24.8	23.68	13.36M
July 21, 2026	23.7	24.15	24.15	24.85	23.6	18.85M
July 20, 2026	22.47	24.02	24.02	24.69	22.4	22.05M
July 17, 2026	22.02	22.71	22.71	23.76	21.82	18.31M
July 16, 2026	21.03	22.29	22.29	22.71	20.83	17.21M
July 15, 2026	20.5	21.15	21.15	21.38	20.23	9.93M
July 14, 2026	20.02	20.57	20.57	20.82	19.36	12.98M
July 13, 2026	21.28	19.92	19.92	21.3	19.84	15.77M
July 10, 2026	21.05	21.31	21.31	22.45	20.89	17.07M
July 09, 2026	21.02	21.4	21.4	21.48	20.71	12.56M
July 08, 2026	23.37	21.13	21.13	23.73	21.13	22.82M
July 07, 2026	23.58	23.48	23.48	24.31	23.28	18.13M
July 06, 2026	23.16	23.82	23.82	24.32	22.51	28.03M
July 03, 2026	21.44	22.58	22.58	22.7	21.35	16.46M
July 02, 2026	21.91	21.2	21.2	22.01	21.12	10.56M
July 01, 2026	21.21	21.9	21.9	22.28	21.11	13.32M
June 30, 2026	20.08	21.22	21.22	21.47	20	12.61M
June 29, 2026	19.99	20.15	20.15	20.42	19.48	11.27M
June 26, 2026	20.71	19.97	19.97	20.78	19.97	13.45M
June 25, 2026	21.28	20.82	20.82	21.5	20.75	10.74M
June 24, 2026	21.57	21.24	21.24	21.85	20.96	9.85M
June 23, 2026	22.24	21.6	21.6	22.29	21.41	10.56M
June 22, 2026	22.23	22.4	22.4	22.64	21.11	14.9M
June 18, 2026	21.83	22.24	22.24	22.64	21.4	10.4M
June 17, 2026	21.8	21.84	21.84	22.32	21.7	7.67M
June 16, 2026	21.85	21.88	21.88	22.23	21.62	7.31M
June 15, 2026	21.54	21.9	21.9	22.01	21.37	10.02M
June 12, 2026	21.22	21.54	21.54	22.44	21.15	15.22M
June 11, 2026	20.84	21	21	21.35	20.42	8.75M
June 10, 2026	21.5	21.03	21.03	22.08	20.78	8.5M
June 09, 2026	21.57	21.52	21.52	21.79	21.25	5.26M
June 08, 2026	21.76	21.49	21.49	22.33	21.27	7.64M
June 05, 2026	22.01	22.15	22.15	22.4	21.68	7.51M
June 04, 2026	22.45	22.12	22.12	22.86	21.96	7.5M
June 03, 2026	22.74	22.68	22.68	23.09	22.33	7.35M
June 02, 2026	23.5	22.63	22.63	23.55	22.3	10.27M
June 01, 2026	23.89	23.48	23.48	23.98	23.38	5.61M
May 29, 2026	24.7	23.88	23.88	24.93	23.77	7.71M
May 28, 2026	24.35	24.7	24.7	25.12	24.33	7.78M
May 27, 2026	24.29	24.32	24.32	24.84	24.26	7.77M
May 26, 2026	24.9	24.49	24.49	24.9	24.07	8.03M
May 25, 2026	24.65	24.96	24.96	24.97	24.23	8.98M
May 22, 2026	24.98	24.65	24.65	25.25	24.53	8.39M
May 21, 2026	24.96	24.93	24.93	25.73	24.71	11.22M
May 20, 2026	25.02	24.96	24.96	25.22	24.65	7.47M
May 19, 2026	25.31	25.27	25.27	25.31	24.71	7.86M
May 18, 2026	25.65	24.91	24.91	25.71	24.75	12.43M
May 15, 2026	25.88	25.65	25.65	26.21	25.35	10.26M
May 14, 2026	27.47	25.81	25.81	27.53	25.81	15.44M
May 13, 2026	27.86	27.46	27.46	28.08	27.08	15M
May 12, 2026	28.3	28.18	28.18	28.5	27.81	13.85M
May 11, 2026	27.68	28.29	28.29	28.9	27.68	22M
May 08, 2026	27.63	27.65	27.65	28.1	27.38	11.04M