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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	28.13	26.78	26.78	28.15	26.67	17.2M
September 02, 2025	28.89	27.95	27.95	29	27.44	19.73M
September 01, 2025	29.68	29	29	29.68	28.41	19.07M
August 29, 2025	28.95	29.4	29.4	30.08	28.77	23.27M
August 28, 2025	28.27	28.96	28.96	28.98	27.65	22.41M
August 27, 2025	28.81	28.4	28.4	29.5	28.33	17.58M
August 26, 2025	29.48	28.71	28.71	29.48	28.61	17.01M
August 25, 2025	29.04	29.47	29.47	29.83	28.71	23.59M
August 22, 2025	28.33	29.03	29.03	29.12	28.18	19.92M
August 21, 2025	28.59	28.34	28.34	28.61	28.12	12.42M
August 20, 2025	28.02	28.54	28.54	28.57	27.82	13.44M
August 19, 2025	29.25	28.25	28.25	29.29	28.22	23.67M
August 18, 2025	28.86	29.17	29.17	29.39	28.78	17.37M
August 15, 2025	29.2	28.9	28.9	29.31	28.68	17.59M
August 14, 2025	29.8	29.33	29.33	30.08	29.1	16.94M
August 13, 2025	29.5	29.82	29.82	29.9	29.33	15.15M
August 12, 2025	29.74	29.43	29.43	29.88	29.35	12.86M
August 11, 2025	29.71	29.7	29.7	30.2	29.51	17.69M
August 08, 2025	30.55	29.75	29.75	30.81	29.56	18.94M
August 07, 2025	31.59	30.54	30.54	31.62	30.31	22.27M
August 06, 2025	30.12	31.65	31.65	31.69	29.83	26.8M
August 05, 2025	30.52	30.12	30.12	30.93	30	16.17M
August 04, 2025	29.66	30.5	30.5	30.79	29.45	13.99M
August 01, 2025	30.26	29.66	29.66	31.2	29.44	17.49M
July 31, 2025	30.8	30.26	30.26	31.48	30.06	13.25M
July 30, 2025	31.14	31.03	31.03	31.97	30.6	19.02M
July 29, 2025	30.8	31.13	31.13	31.13	30.3	14.5M
July 28, 2025	30.48	30.83	30.83	31.31	30.36	14.38M
July 25, 2025	30.38	30.4	30.4	30.6	30	9.66M
July 24, 2025	30.15	30.38	30.38	30.7	29.95	13.64M
July 23, 2025	30.65	30.07	30.07	30.8	29.91	16.01M
July 22, 2025	31.39	30.95	30.95	31.97	30.71	17.98M
July 21, 2025	31.1	31.39	31.39	31.69	30.88	12.62M
July 18, 2025	30.9	31.35	31.35	32.2	30.86	23.63M
July 17, 2025	28.65	31.15	31.15	31.56	28.55	32.32M
July 16, 2025	28.69	28.72	28.72	29.18	28.66	7.65M
July 15, 2025	28.89	28.83	28.83	29.11	28.5	9.62M
July 14, 2025	29.5	28.98	28.98	29.5	28.74	15.54M
July 11, 2025	29.9	29.5	29.5	30.13	29.42	14.01M
July 10, 2025	30.3	29.94	29.94	30.34	29.33	14.13M
July 09, 2025	30.5	30.71	30.71	31.35	30.23	14.78M
July 08, 2025	29.95	30.43	30.43	30.78	29.9	12.17M
July 07, 2025	30.15	30.08	30.08	30.25	29.71	10.19M
July 04, 2025	30	30.23	30.23	30.87	29.43	16.98M
July 03, 2025	30	30.2	30.04	30.94	30	13.09M
July 02, 2025	31.52	30.27	30.11	31.59	30.08	22.27M
July 01, 2025	32	31.68	31.52	32.49	31.19	36.65M
June 30, 2025	28.89	31.49	31.33	31.49	28.81	29.01M
June 27, 2025	28.91	28.63	28.63	29.43	28.46	17.62M
June 26, 2025	29.44	29.04	29.04	30.35	28.8	25.16M
June 25, 2025	28.15	29.44	29.44	29.57	28.15	28.7M
June 24, 2025	27.85	28.15	28.15	28.71	27.3	20.48M
June 23, 2025	28.5	28.76	28.76	29.03	27.81	19.63M
June 20, 2025	30.17	28.45	28.45	30.5	28.36	27.32M
June 19, 2025	30.68	30.69	30.69	31.68	29.62	27.01M
June 18, 2025	31.85	31.4	31.4	34	31.4	31.86M
June 17, 2025	30.32	32.3	32.3	32.3	29.91	23.39M

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