New Zealand markets closed

Glarun Technology Co.,Ltd (600562.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
14.19-0.02 (-0.14%)
At close: 03:00PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202414.1114.3913.9714.1914.199,228,235
13 Jun 202414.1814.3014.1114.2114.217,894,899
12 Jun 202414.1014.2514.0214.1814.187,988,460
11 Jun 202413.8514.1213.7214.0714.076,104,651
07 Jun 202414.0714.2013.7813.9413.946,441,094
06 Jun 202414.3814.4713.9213.9913.998,470,530
05 Jun 202414.3414.6814.3214.3814.388,733,910
04 Jun 202414.2014.3813.9114.3614.366,588,700
03 Jun 202414.2014.5414.0014.1114.119,417,300
31 May 202414.0714.2613.9614.1414.145,436,294
30 May 202413.9114.1613.7114.0214.025,777,250
29 May 202414.0814.2613.8613.9413.945,916,500
28 May 202414.1014.3513.9114.1214.126,172,989
27 May 202414.0014.1913.7514.1614.166,230,659
24 May 202414.4114.4313.9413.9813.9811,730,454
23 May 202414.6514.8114.5214.5414.5411,631,880
22 May 202414.7314.7614.5114.6014.607,046,576
21 May 202415.0115.1314.6414.7014.709,756,460
20 May 202414.9215.1914.7015.1315.1318,954,310
17 May 202414.2514.9014.2514.8814.8822,948,923
16 May 202414.2514.6014.1314.1714.1710,314,002
15 May 202414.0914.4114.0014.1114.116,827,905
14 May 202414.1014.2814.0514.1314.136,323,431
13 May 202414.4114.4113.9314.1314.139,427,735
10 May 202414.6914.8014.3414.4114.419,067,602
09 May 202414.2614.7714.1914.7414.7414,054,834
08 May 202414.4114.4714.1814.2314.239,445,694
07 May 202414.2814.5814.2414.4814.4813,449,049
06 May 202414.2814.4814.2114.2914.299,222,820
30 Apr 202414.5614.5614.0914.3014.3015,136,156
29 Apr 202414.4014.6914.4014.5514.5514,411,299
26 Apr 202414.4914.7414.4114.4714.4717,284,187
25 Apr 202414.7814.7814.4014.5414.5416,211,243
24 Apr 202414.5015.0914.4515.0215.0224,176,313
23 Apr 202414.6414.8314.3014.3814.3822,764,259
22 Apr 202414.5015.0514.1614.9814.9839,137,213
19 Apr 202413.6814.0513.6014.0114.0114,273,291
18 Apr 202413.4014.0513.2413.8313.8317,223,027
17 Apr 202412.9013.4012.9013.4013.407,942,080
16 Apr 202413.2113.2212.7012.7612.768,293,082
15 Apr 202413.0813.5012.9213.2513.258,473,819
12 Apr 202413.0513.2412.9813.0413.045,662,050
11 Apr 202413.0813.2813.0213.1013.105,565,862
10 Apr 202413.2813.3612.9913.2113.216,350,774
09 Apr 202413.4013.6013.2813.3913.395,997,230
08 Apr 202413.7513.8313.3313.3413.349,488,380
03 Apr 202414.0214.0513.6813.8313.839,299,723
02 Apr 202414.1614.2013.9614.1114.119,735,599
01 Apr 202414.4814.6014.0214.3014.3014,058,648
29 Mar 202413.9714.2413.7214.4614.468,617,663
28 Mar 202413.0114.0513.0113.8813.8815,888,646
27 Mar 202413.3113.3112.8412.8412.848,627,081
26 Mar 202413.4513.7413.2213.3513.3510,519,723
25 Mar 202414.1814.1913.5413.5413.5415,475,307
22 Mar 202414.6814.6814.1714.2314.2314,346,621
21 Mar 202414.2514.6114.0214.4814.4817,163,169
20 Mar 202414.1214.2613.9314.2514.259,201,151
19 Mar 202413.8014.3213.7314.0014.0013,513,246
18 Mar 202413.3013.9813.2513.9813.9814,172,009
15 Mar 202413.1213.3213.0613.3213.324,798,997
14 Mar 202413.3613.4313.0813.1813.185,706,687
13 Mar 202413.4813.5913.2513.4213.428,282,681
12 Mar 202413.1013.6213.0313.5013.5013,483,668
11 Mar 202412.7713.1212.7213.0513.057,270,672
08 Mar 202412.4712.8312.4612.7912.794,806,994
07 Mar 202412.8312.9012.5112.5212.524,967,673
06 Mar 202412.7212.9212.5512.7712.774,745,601
05 Mar 202412.6512.9212.6412.7812.786,235,358
04 Mar 202412.9513.0012.6312.7212.726,874,828
01 Mar 202412.7812.9512.6812.9212.926,109,290
29 Feb 202412.2312.7912.2212.7812.786,761,088
28 Feb 202412.9013.0612.3512.3512.359,335,977
27 Feb 202412.4012.8812.3812.8712.877,664,120
26 Feb 202412.4312.6312.3612.4812.486,711,525
23 Feb 202412.4512.5512.2512.4712.478,361,050
22 Feb 202412.3312.5412.2812.4512.456,293,200
21 Feb 202411.9612.6711.8012.5012.5011,063,966
20 Feb 202412.1112.1111.8112.0212.026,231,375
19 Feb 202412.0612.4211.9612.1612.1611,336,734
08 Feb 202411.5512.3011.5511.9811.9812,529,654
07 Feb 202410.8211.7010.8011.5311.5314,508,172
06 Feb 20249.8310.849.7910.8110.8114,180,768
05 Feb 202410.4810.519.689.859.8511,199,760
02 Feb 202411.0211.2010.1510.6410.649,016,625
01 Feb 202411.1911.4110.9611.0911.096,303,528
31 Jan 202411.6611.8011.2211.2311.236,960,100
30 Jan 202412.0712.2511.8211.8511.853,552,000
29 Jan 202412.4012.4712.1012.1312.133,608,690
26 Jan 202412.5012.6012.2712.3712.375,767,706
25 Jan 202411.8312.5311.7612.5112.518,069,413
24 Jan 202411.7411.8011.3311.7511.754,667,230
23 Jan 202411.5011.7111.3011.6611.664,017,797
22 Jan 202412.2312.2311.4211.5111.515,377,300
19 Jan 202412.3012.3812.1812.2412.242,771,868
18 Jan 202412.4212.4511.9612.3612.365,844,642
17 Jan 202412.6712.7512.4812.4912.492,421,011
16 Jan 202412.8012.8412.5712.7212.723,122,960
15 Jan 202412.9613.0012.8112.8312.833,028,220
12 Jan 202412.9313.0912.9113.0013.002,679,742
11 Jan 202412.8313.0112.7612.9612.963,381,002
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...