Gemdale Corporation (SHA:600383)
China
· Delayed Price · Currency is CNY 3.080
-0.060 (-1.91%)
Mar 9, 2026, 3:00 PM CST
Gemdale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.09 | 3.10 | 3.03 | 3.07 | - | -2.23% | 79,412,129 |
| Mar 6, 2026 | 3.10 | 3.14 | 3.09 | 3.14 | 3.14 | 0.96% | 61,975,230 |
| Mar 5, 2026 | 3.13 | 3.14 | 3.09 | 3.11 | 3.11 | 0.65% | 52,748,510 |
| Mar 4, 2026 | 3.10 | 3.13 | 3.05 | 3.09 | 3.09 | -0.96% | 79,493,142 |
| Mar 3, 2026 | 3.21 | 3.23 | 3.12 | 3.12 | 3.12 | -2.80% | 84,838,641 |
| Mar 2, 2026 | 3.25 | 3.28 | 3.18 | 3.21 | 3.21 | -2.43% | 87,876,940 |
| Feb 27, 2026 | 3.25 | 3.29 | 3.24 | 3.29 | 3.29 | 0.92% | 59,987,290 |
| Feb 26, 2026 | 3.42 | 3.43 | 3.26 | 3.26 | 3.26 | -4.96% | 185,470,600 |
| Feb 25, 2026 | 3.34 | 3.50 | 3.34 | 3.43 | 3.43 | 2.69% | 156,620,005 |
| Feb 24, 2026 | 3.34 | 3.36 | 3.28 | 3.34 | 3.34 | 0.91% | 86,320,450 |
| Feb 13, 2026 | 3.36 | 3.40 | 3.30 | 3.31 | 3.31 | -1.49% | 96,788,201 |
| Feb 12, 2026 | 3.42 | 3.47 | 3.34 | 3.36 | 3.36 | -1.18% | 119,933,201 |
| Feb 11, 2026 | 3.42 | 3.47 | 3.37 | 3.40 | 3.40 | -1.16% | 130,050,179 |
| Feb 10, 2026 | 3.50 | 3.51 | 3.42 | 3.44 | 3.44 | -1.99% | 146,430,200 |
| Feb 9, 2026 | 3.34 | 3.65 | 3.34 | 3.51 | 3.51 | 5.72% | 284,981,100 |
| Feb 6, 2026 | 3.35 | 3.38 | 3.29 | 3.32 | 3.32 | -1.78% | 103,999,400 |
| Feb 5, 2026 | 3.33 | 3.45 | 3.30 | 3.38 | 3.38 | 1.50% | 195,724,200 |
| Feb 4, 2026 | 3.13 | 3.38 | 3.11 | 3.33 | 3.33 | 6.05% | 257,688,600 |
| Feb 3, 2026 | 3.14 | 3.19 | 3.10 | 3.14 | 3.14 | 0.96% | 94,550,740 |
| Feb 2, 2026 | 3.21 | 3.26 | 3.11 | 3.11 | 3.11 | -4.31% | 141,952,201 |
| Jan 30, 2026 | 3.33 | 3.35 | 3.21 | 3.25 | 3.25 | -2.99% | 185,627,400 |
| Jan 29, 2026 | 3.12 | 3.39 | 3.11 | 3.35 | 3.35 | 6.69% | 323,957,000 |
| Jan 28, 2026 | 3.10 | 3.16 | 3.09 | 3.14 | 3.14 | 1.95% | 120,131,200 |
| Jan 27, 2026 | 3.16 | 3.17 | 3.05 | 3.08 | 3.08 | -2.53% | 120,740,500 |
| Jan 26, 2026 | 3.19 | 3.23 | 3.15 | 3.16 | 3.16 | -2.47% | 114,113,400 |
| Jan 23, 2026 | 3.19 | 3.24 | 3.16 | 3.24 | 3.24 | 1.25% | 100,202,989 |
| Jan 22, 2026 | 3.19 | 3.21 | 3.15 | 3.20 | 3.20 | 0.31% | 92,915,410 |
| Jan 21, 2026 | 3.13 | 3.21 | 3.13 | 3.19 | 3.19 | 0.95% | 123,544,260 |
| Jan 20, 2026 | 3.07 | 3.18 | 3.06 | 3.16 | 3.16 | 2.93% | 131,777,930 |
| Jan 19, 2026 | 3.06 | 3.10 | 3.04 | 3.07 | 3.07 | - | 51,458,119 |
| Jan 16, 2026 | 3.18 | 3.18 | 3.06 | 3.07 | 3.07 | -2.54% | 99,856,220 |
| Jan 15, 2026 | 3.11 | 3.20 | 3.09 | 3.15 | 3.15 | 1.29% | 139,489,400 |
| Jan 14, 2026 | 3.14 | 3.18 | 3.09 | 3.11 | 3.11 | -1.27% | 118,332,800 |
| Jan 13, 2026 | 3.18 | 3.23 | 3.14 | 3.15 | 3.15 | -1.25% | 101,851,974 |
| Jan 12, 2026 | 3.21 | 3.21 | 3.16 | 3.19 | 3.19 | -0.93% | 92,798,575 |
| Jan 9, 2026 | 3.22 | 3.25 | 3.18 | 3.22 | 3.22 | -0.31% | 120,079,300 |
| Jan 8, 2026 | 3.14 | 3.28 | 3.12 | 3.23 | 3.23 | 2.54% | 136,826,400 |
| Jan 7, 2026 | 3.18 | 3.24 | 3.15 | 3.15 | 3.15 | -1.25% | 89,991,610 |
| Jan 6, 2026 | 3.12 | 3.21 | 3.11 | 3.19 | 3.19 | 1.92% | 150,753,100 |
| Jan 5, 2026 | 3.07 | 3.19 | 3.06 | 3.13 | 3.13 | 2.29% | 139,561,300 |
| Dec 31, 2025 | 3.06 | 3.10 | 3.03 | 3.06 | 3.06 | 0.99% | 72,974,920 |
| Dec 30, 2025 | 3.08 | 3.09 | 3.03 | 3.03 | 3.03 | -1.94% | 77,838,887 |
| Dec 29, 2025 | 3.12 | 3.14 | 3.08 | 3.09 | 3.09 | -0.96% | 66,906,492 |
| Dec 26, 2025 | 3.11 | 3.15 | 3.11 | 3.12 | 3.12 | - | 56,943,700 |
| Dec 25, 2025 | 3.12 | 3.14 | 3.09 | 3.12 | 3.12 | 0.65% | 46,106,614 |
| Dec 24, 2025 | 3.08 | 3.11 | 3.08 | 3.10 | 3.10 | 0.32% | 47,649,970 |
| Dec 23, 2025 | 3.15 | 3.16 | 3.08 | 3.09 | 3.09 | -2.22% | 88,133,630 |
| Dec 22, 2025 | 3.15 | 3.20 | 3.13 | 3.16 | 3.16 | -0.32% | 71,737,950 |
| Dec 19, 2025 | 3.11 | 3.19 | 3.10 | 3.17 | 3.17 | 1.60% | 97,924,610 |
| Dec 18, 2025 | 3.12 | 3.15 | 3.11 | 3.12 | 3.12 | -0.64% | 57,709,500 |
| Dec 17, 2025 | 3.13 | 3.15 | 3.08 | 3.14 | 3.14 | -0.32% | 70,852,080 |
| Dec 16, 2025 | 3.11 | 3.18 | 3.10 | 3.15 | 3.15 | 1.61% | 95,280,338 |
| Dec 15, 2025 | 3.09 | 3.15 | 3.07 | 3.10 | 3.10 | -1.90% | 80,543,141 |
| Dec 12, 2025 | 3.22 | 3.25 | 3.15 | 3.16 | 3.16 | -0.32% | 92,507,730 |
| Dec 11, 2025 | 3.26 | 3.27 | 3.17 | 3.17 | 3.17 | -4.52% | 145,682,300 |
| Dec 10, 2025 | 3.13 | 3.39 | 3.12 | 3.32 | 3.32 | 5.73% | 237,101,100 |
| Dec 9, 2025 | 3.22 | 3.23 | 3.14 | 3.14 | 3.14 | -3.09% | 109,069,500 |
| Dec 8, 2025 | 3.26 | 3.31 | 3.22 | 3.24 | 3.24 | -1.52% | 103,878,600 |
| Dec 5, 2025 | 3.25 | 3.30 | 3.17 | 3.29 | 3.29 | 0.92% | 141,119,124 |
| Dec 4, 2025 | 3.21 | 3.30 | 3.21 | 3.26 | 3.26 | 0.93% | 96,628,106 |
| Dec 3, 2025 | 3.34 | 3.34 | 3.22 | 3.23 | 3.23 | -3.00% | 117,515,600 |
| Dec 2, 2025 | 3.33 | 3.37 | 3.32 | 3.33 | 3.33 | -0.60% | 107,647,600 |
| Dec 1, 2025 | 3.44 | 3.46 | 3.32 | 3.35 | 3.35 | -3.18% | 178,014,000 |
| Nov 28, 2025 | 3.47 | 3.50 | 3.39 | 3.46 | 3.46 | -1.14% | 122,328,500 |
| Nov 27, 2025 | 3.51 | 3.56 | 3.40 | 3.50 | 3.50 | -1.69% | 194,144,667 |
| Nov 26, 2025 | 3.68 | 3.71 | 3.54 | 3.56 | 3.56 | -3.52% | 132,536,045 |
| Nov 25, 2025 | 3.68 | 3.75 | 3.66 | 3.69 | 3.69 | 0.27% | 88,879,600 |
| Nov 24, 2025 | 3.70 | 3.78 | 3.67 | 3.68 | 3.68 | -0.27% | 82,670,400 |
| Nov 21, 2025 | 3.73 | 3.84 | 3.68 | 3.69 | 3.69 | -2.89% | 85,444,027 |
| Nov 20, 2025 | 3.72 | 3.89 | 3.67 | 3.80 | 3.80 | 2.43% | 114,419,600 |
| Nov 19, 2025 | 3.79 | 3.80 | 3.67 | 3.71 | 3.71 | -2.37% | 82,006,900 |
| Nov 18, 2025 | 3.96 | 3.98 | 3.78 | 3.80 | 3.80 | -4.52% | 125,555,900 |
| Nov 17, 2025 | 3.96 | 3.99 | 3.95 | 3.98 | 3.98 | 0.25% | 57,164,380 |
| Nov 14, 2025 | 3.96 | 4.02 | 3.95 | 3.97 | 3.97 | -0.25% | 71,882,420 |
| Nov 13, 2025 | 3.93 | 3.99 | 3.91 | 3.98 | 3.98 | 0.76% | 65,327,560 |
| Nov 12, 2025 | 3.97 | 3.97 | 3.92 | 3.95 | 3.95 | -0.50% | 42,909,680 |
| Nov 11, 2025 | 3.95 | 3.99 | 3.92 | 3.97 | 3.97 | 0.51% | 58,469,460 |
| Nov 10, 2025 | 3.87 | 3.96 | 3.85 | 3.95 | 3.95 | 2.33% | 91,806,390 |
| Nov 7, 2025 | 3.87 | 3.89 | 3.85 | 3.86 | 3.86 | -0.26% | 48,982,720 |
| Nov 6, 2025 | 3.90 | 3.92 | 3.86 | 3.87 | 3.87 | -1.02% | 62,515,330 |
| Nov 5, 2025 | 3.89 | 3.92 | 3.88 | 3.91 | 3.91 | - | 35,948,260 |
| Nov 4, 2025 | 3.92 | 3.94 | 3.89 | 3.91 | 3.91 | -0.26% | 46,166,990 |
| Nov 3, 2025 | 3.92 | 3.94 | 3.90 | 3.92 | 3.92 | 0.26% | 37,224,120 |
| Oct 31, 2025 | 3.93 | 3.95 | 3.90 | 3.91 | 3.91 | 0.26% | 59,489,590 |
| Oct 30, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.26% | 73,534,720 |
| Oct 29, 2025 | 3.95 | 4.02 | 3.92 | 3.99 | 3.99 | 0.76% | 75,568,370 |
| Oct 28, 2025 | 3.98 | 4.00 | 3.94 | 3.96 | 3.96 | -0.50% | 57,360,150 |
| Oct 27, 2025 | 4.04 | 4.05 | 3.96 | 3.98 | 3.98 | -1.24% | 105,264,800 |
| Oct 24, 2025 | 4.07 | 4.11 | 4.02 | 4.03 | 4.03 | -1.23% | 70,097,260 |
| Oct 23, 2025 | 4.19 | 4.21 | 4.02 | 4.08 | 4.08 | -2.63% | 112,797,400 |
| Oct 22, 2025 | 4.15 | 4.30 | 4.13 | 4.19 | 4.19 | 0.72% | 98,839,000 |
| Oct 21, 2025 | 4.10 | 4.18 | 4.08 | 4.16 | 4.16 | 1.46% | 67,565,550 |
| Oct 20, 2025 | 4.12 | 4.14 | 4.06 | 4.10 | 4.10 | - | 63,056,960 |
| Oct 17, 2025 | 4.18 | 4.27 | 4.09 | 4.10 | 4.10 | -1.91% | 75,040,800 |
| Oct 16, 2025 | 4.23 | 4.29 | 4.14 | 4.18 | 4.18 | -1.65% | 85,029,580 |
| Oct 15, 2025 | 4.29 | 4.34 | 4.19 | 4.25 | 4.25 | -0.93% | 92,571,860 |
| Oct 14, 2025 | 4.29 | 4.42 | 4.28 | 4.29 | 4.29 | -0.23% | 98,162,160 |
| Oct 13, 2025 | 4.27 | 4.36 | 4.24 | 4.30 | 4.30 | -1.83% | 121,219,100 |
| Oct 10, 2025 | 4.26 | 4.56 | 4.25 | 4.38 | 4.38 | 1.86% | 130,862,300 |
| Oct 9, 2025 | 4.37 | 4.37 | 4.16 | 4.30 | 4.30 | -0.92% | 155,642,200 |