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 ¥1,058.43 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,011.25, while ¥1000 invested 1 year ago would be worth ¥768.42. This corresponds to total returns of 5.84%, 101.13%, -23.16%, respectively, with annualized returns of 0.57%, 15.05%, -23.16%.

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
September 30, 2026	26.57	26.81	26.81	27.19	26.28	4.59M
September 29, 2026	26.7	26.35	26.35	26.88	26.02	4.32M
September 28, 2026	26.83	26.71	26.71	27.12	26.56	6.04M
September 24, 2026	27.98	26.88	26.88	28	26.85	6.95M
September 23, 2026	28.55	27.95	27.95	28.55	27.84	7.24M
September 22, 2026	27.63	28.78	28.78	29.06	27.54	14.64M
September 21, 2026	27.39	27.76	27.76	28.18	26.88	7.88M
September 18, 2026	27.57	27.54	27.54	27.93	27.38	5.45M
September 17, 2026	27.62	27.53	27.53	28.1	27.34	4.19M
September 16, 2026	27.28	27.57	27.57	27.67	26.99	8.06M
September 15, 2026	28.65	27.49	27.49	28.81	27.4	10.84M
September 11, 2026	28.88	28.26	28.26	29.17	28.01	12.49M
September 10, 2026	29.25	29.01	29.01	29.76	29	6.1M
September 09, 2026	29.11	29.5	29.5	29.9	28.84	9.55M
September 08, 2026	28.09	29.26	29.26	29.72	27.9	13.75M
September 07, 2026	29.4	28.1	28.1	29.58	27.65	19.97M
September 04, 2026	29.3	29.27	29.27	30.1	29.18	11.58M
September 03, 2026	30.2	29.22	29.22	30.3	29	15.68M
September 02, 2026	30.4	30.2	30.2	30.66	29.88	11.65M
September 01, 2026	30.23	30.49	30.49	30.79	30.03	14.47M
August 31, 2026	28.8	30.29	30.29	30.66	28.7	23.29M
August 28, 2026	27.28	28.97	28.97	29.2	27.26	19.37M
August 27, 2026	26.14	27.3	27.3	27.78	26.02	13.5M
August 26, 2026	26.38	26.22	26.22	26.95	26.2	7.36M
August 25, 2026	26.08	26.46	26.46	26.65	25.69	9.31M
August 24, 2026	25.93	26.11	26.11	26.78	25.6	9.1M
August 21, 2026	25.88	26.01	26.01	26.5	25.27	8.52M
August 20, 2026	25.59	26.07	26.07	26.19	25.51	6.54M
August 19, 2026	26.39	25.53	25.53	26.41	25.49	7.25M
August 18, 2026	26.1	26.55	26.55	26.83	25.6	12.22M
August 17, 2026	25.85	26.1	26.1	26.38	25.58	8.39M
August 14, 2026	26	25.95	25.95	26.36	25.8	6.25M
August 13, 2026	25.84	26	26	27.56	25.64	16.43M
August 12, 2026	26.01	25.83	25.83	26.27	25.69	10.28M
August 11, 2026	26.36	26.01	26.01	26.65	25.8	10.81M
August 10, 2026	25.19	26.75	26.75	26.98	25	18.64M
August 07, 2026	25.01	25.22	25.22	25.6	24.18	14.21M
August 06, 2026	25.1	25.21	25.21	25.46	24.5	8.97M
August 05, 2026	24.8	25.21	25.21	25.6	24.45	11M
August 04, 2026	24.66	24.88	24.88	25.4	24.5	11.64M
August 03, 2026	24.1	24.56	24.56	24.77	23.9	8.1M
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