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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	28.9	29.28	29.28	30.15	28.86	14.96M
February 12, 2026	28.6	28.89	28.89	29.16	28.42	9.72M
February 11, 2026	29.01	28.58	28.58	29.13	28.56	7.22M
February 10, 2026	29.23	29.05	29.05	29.27	28.68	6.56M
February 09, 2026	29.14	29.08	29.08	29.33	28.85	8.17M
February 06, 2026	29.08	28.71	28.71	29.28	28.51	8.37M
February 05, 2026	28.94	29.31	29.31	29.59	28.73	13M
February 04, 2026	28.54	29.13	29.13	29.63	28.54	12.73M
February 03, 2026	28.38	28.82	28.82	29.09	28.2	13.11M
February 02, 2026	28.84	28.05	28.05	29.4	28.01	11.51M
January 30, 2026	29.77	29.03	29.03	29.77	28.31	11.21M
January 29, 2026	29.82	29.74	29.74	30.5	29.6	10.38M
January 28, 2026	30.76	30.06	30.06	30.85	29.89	12.11M
January 27, 2026	30.03	30.72	30.72	30.93	29.3	16.65M
January 26, 2026	32.17	30.25	30.25	32.17	30.05	21.76M
January 23, 2026	31.94	32.26	32.26	32.88	31.6	18.75M
January 22, 2026	32.4	31.97	31.97	33.18	31.53	21.53M
January 21, 2026	32.11	32.46	32.46	32.92	32	13.64M
January 20, 2026	33.5	32.87	32.87	33.9	31.95	19.15M
January 19, 2026	31.45	33.92	33.92	34.97	31.4	30.13M
January 16, 2026	31.75	31.95	31.95	32.23	31.13	18.46M
January 15, 2026	30.5	32.2	32.2	33.25	30.3	30.81M
January 14, 2026	31.1	30.79	30.79	32.06	30.31	31.26M
January 13, 2026	33.41	31.11	31.11	33.49	30.97	34.34M
January 12, 2026	34.36	34.41	34.41	34.77	33.15	37.85M
January 09, 2026	31.96	32.45	32.45	32.89	31.13	44.8M
January 08, 2026	29	31.3	31.3	31.87	28.92	45.64M
January 07, 2026	29.19	28.97	28.97	29.3	28.44	16.64M
January 06, 2026	28.8	29.26	29.26	29.49	28.38	20.31M
January 05, 2026	29.5	28.88	28.88	29.51	28.47	25.29M
December 31, 2025	27.56	28.26	28.26	28.49	27.43	16.85M
December 30, 2025	27.7	27.56	27.56	28.17	27.4	15.15M
December 29, 2025	27.99	27.62	27.62	27.99	27.38	13.26M
December 26, 2025	27.89	27.52	27.52	28.08	27.31	11.89M
December 25, 2025	26.99	27.9	27.9	28.12	26.91	17.12M
December 24, 2025	26.24	27.04	27.04	27.14	26.1	14.1M
December 23, 2025	26.91	26.25	26.25	26.91	26.12	12.6M
December 22, 2025	27.14	26.98	26.98	27.16	26.68	10.53M
December 19, 2025	27.16	27.07	27.07	27.66	27	10.71M
December 18, 2025	27	27.09	26.99	27.66	26.76	10.34M
December 17, 2025	27.17	27.15	27.05	28.2	26.57	12.65M
December 16, 2025	28.29	27.41	27.41	28.29	26.72	16.75M
December 15, 2025	27.15	28.3	28.3	28.78	27.1	33.27M
December 12, 2025	26.2	26.94	26.94	27	26.07	14.53M
December 11, 2025	26.43	26.2	26.2	26.67	26.2	7.33M
December 10, 2025	26.43	26.42	26.42	26.86	26.23	7.67M
December 09, 2025	26.73	26.62	26.62	27.19	26.42	9.91M
December 08, 2025	27.3	27.11	27.11	27.79	27.04	17.89M
December 05, 2025	25.96	26.46	26.46	26.53	25.8	8.36M
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

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