Glarun Technology Co.,Ltd (600562.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 14.45 | 14.65 | 14.04 | 14.06 | 14.06 | 7,339,872 |
| 19 Jun 2024 | 14.61 | 14.65 | 14.41 | 14.50 | 14.50 | 5,953,660 |
| 18 Jun 2024 | 14.41 | 14.73 | 14.36 | 14.60 | 14.60 | 8,103,630 |
| 17 Jun 2024 | 14.11 | 14.63 | 14.09 | 14.49 | 14.49 | 10,921,650 |
| 14 Jun 2024 | 14.11 | 14.39 | 13.97 | 14.19 | 14.19 | 9,228,235 |
| 13 Jun 2024 | 14.18 | 14.30 | 14.11 | 14.21 | 14.21 | 7,894,899 |
| 12 Jun 2024 | 14.10 | 14.25 | 14.02 | 14.18 | 14.18 | 7,988,460 |
| 11 Jun 2024 | 13.85 | 14.12 | 13.72 | 14.07 | 14.07 | 6,104,651 |
| 07 Jun 2024 | 14.07 | 14.20 | 13.78 | 13.94 | 13.94 | 6,441,094 |
| 06 Jun 2024 | 14.38 | 14.47 | 13.92 | 13.99 | 13.99 | 8,470,530 |
| 05 Jun 2024 | 14.34 | 14.68 | 14.32 | 14.38 | 14.38 | 8,733,910 |
| 04 Jun 2024 | 14.20 | 14.38 | 13.91 | 14.36 | 14.36 | 6,588,700 |
| 03 Jun 2024 | 14.20 | 14.54 | 14.00 | 14.11 | 14.11 | 9,417,300 |
| 31 May 2024 | 14.07 | 14.26 | 13.96 | 14.14 | 14.14 | 5,436,294 |
| 30 May 2024 | 13.91 | 14.16 | 13.71 | 14.02 | 14.02 | 5,777,250 |
| 29 May 2024 | 14.08 | 14.26 | 13.86 | 13.94 | 13.94 | 5,916,500 |
| 28 May 2024 | 14.10 | 14.35 | 13.91 | 14.12 | 14.12 | 6,172,989 |
| 27 May 2024 | 14.00 | 14.19 | 13.75 | 14.16 | 14.16 | 6,230,659 |
| 24 May 2024 | 14.41 | 14.43 | 13.94 | 13.98 | 13.98 | 11,730,454 |
| 23 May 2024 | 14.65 | 14.81 | 14.52 | 14.54 | 14.54 | 11,631,880 |
| 22 May 2024 | 14.73 | 14.76 | 14.51 | 14.60 | 14.60 | 7,046,576 |
| 21 May 2024 | 15.01 | 15.13 | 14.64 | 14.70 | 14.70 | 9,756,460 |
| 20 May 2024 | 14.92 | 15.19 | 14.70 | 15.13 | 15.13 | 18,954,310 |
| 17 May 2024 | 14.25 | 14.90 | 14.25 | 14.88 | 14.88 | 22,948,923 |
| 16 May 2024 | 14.25 | 14.60 | 14.13 | 14.17 | 14.17 | 10,314,002 |
| 15 May 2024 | 14.09 | 14.41 | 14.00 | 14.11 | 14.11 | 6,827,905 |
| 14 May 2024 | 14.10 | 14.28 | 14.05 | 14.13 | 14.13 | 6,323,431 |
| 13 May 2024 | 14.41 | 14.41 | 13.93 | 14.13 | 14.13 | 9,427,735 |
| 10 May 2024 | 14.69 | 14.80 | 14.34 | 14.41 | 14.41 | 9,067,602 |
| 09 May 2024 | 14.26 | 14.77 | 14.19 | 14.74 | 14.74 | 14,054,834 |
| 08 May 2024 | 14.41 | 14.47 | 14.18 | 14.23 | 14.23 | 9,445,694 |
| 07 May 2024 | 14.28 | 14.58 | 14.24 | 14.48 | 14.48 | 13,449,049 |
| 06 May 2024 | 14.28 | 14.48 | 14.21 | 14.29 | 14.29 | 9,222,820 |
| 30 Apr 2024 | 14.56 | 14.56 | 14.09 | 14.30 | 14.30 | 15,136,156 |
| 29 Apr 2024 | 14.40 | 14.69 | 14.40 | 14.55 | 14.55 | 14,411,299 |
| 26 Apr 2024 | 14.49 | 14.74 | 14.41 | 14.47 | 14.47 | 17,284,187 |
| 25 Apr 2024 | 14.78 | 14.78 | 14.40 | 14.54 | 14.54 | 16,211,243 |
| 24 Apr 2024 | 14.50 | 15.09 | 14.45 | 15.02 | 15.02 | 24,176,313 |
| 23 Apr 2024 | 14.64 | 14.83 | 14.30 | 14.38 | 14.38 | 22,764,259 |
| 22 Apr 2024 | 14.50 | 15.05 | 14.16 | 14.98 | 14.98 | 39,137,213 |
| 19 Apr 2024 | 13.68 | 14.05 | 13.60 | 14.01 | 14.01 | 14,273,291 |
| 18 Apr 2024 | 13.40 | 14.05 | 13.24 | 13.83 | 13.83 | 17,223,027 |
| 17 Apr 2024 | 12.90 | 13.40 | 12.90 | 13.40 | 13.40 | 7,942,080 |
| 16 Apr 2024 | 13.21 | 13.22 | 12.70 | 12.76 | 12.76 | 8,293,082 |
| 15 Apr 2024 | 13.08 | 13.50 | 12.92 | 13.25 | 13.25 | 8,473,819 |
| 12 Apr 2024 | 13.05 | 13.24 | 12.98 | 13.04 | 13.04 | 5,662,050 |
| 11 Apr 2024 | 13.08 | 13.28 | 13.02 | 13.10 | 13.10 | 5,565,862 |
| 10 Apr 2024 | 13.28 | 13.36 | 12.99 | 13.21 | 13.21 | 6,350,774 |
| 09 Apr 2024 | 13.40 | 13.60 | 13.28 | 13.39 | 13.39 | 5,997,230 |
| 08 Apr 2024 | 13.75 | 13.83 | 13.33 | 13.34 | 13.34 | 9,488,380 |
| 03 Apr 2024 | 14.02 | 14.05 | 13.68 | 13.83 | 13.83 | 9,299,723 |
| 02 Apr 2024 | 14.16 | 14.20 | 13.96 | 14.11 | 14.11 | 9,735,599 |
| 01 Apr 2024 | 14.48 | 14.60 | 14.02 | 14.30 | 14.30 | 14,058,648 |
| 29 Mar 2024 | 13.97 | 14.24 | 13.72 | 14.46 | 14.46 | 8,617,663 |
| 28 Mar 2024 | 13.01 | 14.05 | 13.01 | 13.88 | 13.88 | 15,888,646 |
| 27 Mar 2024 | 13.31 | 13.31 | 12.84 | 12.84 | 12.84 | 8,627,081 |
| 26 Mar 2024 | 13.45 | 13.74 | 13.22 | 13.35 | 13.35 | 10,519,723 |
| 25 Mar 2024 | 14.18 | 14.19 | 13.54 | 13.54 | 13.54 | 15,475,307 |
| 22 Mar 2024 | 14.68 | 14.68 | 14.17 | 14.23 | 14.23 | 14,346,621 |
| 21 Mar 2024 | 14.25 | 14.61 | 14.02 | 14.48 | 14.48 | 17,163,169 |
| 20 Mar 2024 | 14.12 | 14.26 | 13.93 | 14.25 | 14.25 | 9,201,151 |
| 19 Mar 2024 | 13.80 | 14.32 | 13.73 | 14.00 | 14.00 | 13,513,246 |
| 18 Mar 2024 | 13.30 | 13.98 | 13.25 | 13.98 | 13.98 | 14,172,009 |
| 15 Mar 2024 | 13.12 | 13.32 | 13.06 | 13.32 | 13.32 | 4,798,997 |
| 14 Mar 2024 | 13.36 | 13.43 | 13.08 | 13.18 | 13.18 | 5,706,687 |
| 13 Mar 2024 | 13.48 | 13.59 | 13.25 | 13.42 | 13.42 | 8,282,681 |
| 12 Mar 2024 | 13.10 | 13.62 | 13.03 | 13.50 | 13.50 | 13,483,668 |
| 11 Mar 2024 | 12.77 | 13.12 | 12.72 | 13.05 | 13.05 | 7,270,672 |
| 08 Mar 2024 | 12.47 | 12.83 | 12.46 | 12.79 | 12.79 | 4,806,994 |
| 07 Mar 2024 | 12.83 | 12.90 | 12.51 | 12.52 | 12.52 | 4,967,673 |
| 06 Mar 2024 | 12.72 | 12.92 | 12.55 | 12.77 | 12.77 | 4,745,601 |
| 05 Mar 2024 | 12.65 | 12.92 | 12.64 | 12.78 | 12.78 | 6,235,358 |
| 04 Mar 2024 | 12.95 | 13.00 | 12.63 | 12.72 | 12.72 | 6,874,828 |
| 01 Mar 2024 | 12.78 | 12.95 | 12.68 | 12.92 | 12.92 | 6,109,290 |
| 29 Feb 2024 | 12.23 | 12.79 | 12.22 | 12.78 | 12.78 | 6,761,088 |
| 28 Feb 2024 | 12.90 | 13.06 | 12.35 | 12.35 | 12.35 | 9,335,977 |
| 27 Feb 2024 | 12.40 | 12.88 | 12.38 | 12.87 | 12.87 | 7,664,120 |
| 26 Feb 2024 | 12.43 | 12.63 | 12.36 | 12.48 | 12.48 | 6,711,525 |
| 23 Feb 2024 | 12.45 | 12.55 | 12.25 | 12.47 | 12.47 | 8,361,050 |
| 22 Feb 2024 | 12.33 | 12.54 | 12.28 | 12.45 | 12.45 | 6,293,200 |
| 21 Feb 2024 | 11.96 | 12.67 | 11.80 | 12.50 | 12.50 | 11,063,966 |
| 20 Feb 2024 | 12.11 | 12.11 | 11.81 | 12.02 | 12.02 | 6,231,375 |
| 19 Feb 2024 | 12.06 | 12.42 | 11.96 | 12.16 | 12.16 | 11,336,734 |
| 08 Feb 2024 | 11.55 | 12.30 | 11.55 | 11.98 | 11.98 | 12,529,654 |
| 07 Feb 2024 | 10.82 | 11.70 | 10.80 | 11.53 | 11.53 | 14,508,172 |
| 06 Feb 2024 | 9.83 | 10.84 | 9.79 | 10.81 | 10.81 | 14,180,768 |
| 05 Feb 2024 | 10.48 | 10.51 | 9.68 | 9.85 | 9.85 | 11,199,760 |
| 02 Feb 2024 | 11.02 | 11.20 | 10.15 | 10.64 | 10.64 | 9,016,625 |
| 01 Feb 2024 | 11.19 | 11.41 | 10.96 | 11.09 | 11.09 | 6,303,528 |
| 31 Jan 2024 | 11.66 | 11.80 | 11.22 | 11.23 | 11.23 | 6,960,100 |
| 30 Jan 2024 | 12.07 | 12.25 | 11.82 | 11.85 | 11.85 | 3,552,000 |
| 29 Jan 2024 | 12.40 | 12.47 | 12.10 | 12.13 | 12.13 | 3,608,690 |
| 26 Jan 2024 | 12.50 | 12.60 | 12.27 | 12.37 | 12.37 | 5,767,706 |
| 25 Jan 2024 | 11.83 | 12.53 | 11.76 | 12.51 | 12.51 | 8,069,413 |
| 24 Jan 2024 | 11.74 | 11.80 | 11.33 | 11.75 | 11.75 | 4,667,230 |
| 23 Jan 2024 | 11.50 | 11.71 | 11.30 | 11.66 | 11.66 | 4,017,797 |
| 22 Jan 2024 | 12.23 | 12.23 | 11.42 | 11.51 | 11.51 | 5,377,300 |
| 19 Jan 2024 | 12.30 | 12.38 | 12.18 | 12.24 | 12.24 | 2,771,868 |
| 18 Jan 2024 | 12.42 | 12.45 | 11.96 | 12.36 | 12.36 | 5,844,642 |
| 17 Jan 2024 | 12.67 | 12.75 | 12.48 | 12.49 | 12.49 | 2,421,011 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.