Gemdale Corporation (SHA:600383)
China
· Delayed Price · Currency is CNY 2.850
+0.150 (5.56%)
Apr 29, 2026, 1:45 PM CST
Gemdale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.73 | 2.86 | 2.73 | 2.84 | - | 5.19% | 88,077,192 |
| Apr 28, 2026 | 2.68 | 2.74 | 2.67 | 2.70 | 2.70 | 0.37% | 55,485,170 |
| Apr 27, 2026 | 2.67 | 2.70 | 2.64 | 2.69 | 2.69 | 1.13% | 41,179,890 |
| Apr 24, 2026 | 2.70 | 2.70 | 2.65 | 2.66 | 2.66 | -1.48% | 42,713,510 |
| Apr 23, 2026 | 2.75 | 2.75 | 2.70 | 2.70 | 2.70 | -1.82% | 45,769,660 |
| Apr 22, 2026 | 2.76 | 2.77 | 2.73 | 2.75 | 2.75 | -0.72% | 36,700,700 |
| Apr 21, 2026 | 2.79 | 2.82 | 2.76 | 2.77 | 2.77 | -0.72% | 38,859,860 |
| Apr 20, 2026 | 2.83 | 2.84 | 2.77 | 2.79 | 2.79 | -1.76% | 61,818,920 |
| Apr 17, 2026 | 2.82 | 2.90 | 2.80 | 2.84 | 2.84 | 1.07% | 83,562,400 |
| Apr 16, 2026 | 2.82 | 2.85 | 2.80 | 2.81 | 2.81 | -0.71% | 53,010,360 |
| Apr 15, 2026 | 2.87 | 2.92 | 2.81 | 2.83 | 2.83 | -1.39% | 88,031,490 |
| Apr 14, 2026 | 2.81 | 2.89 | 2.77 | 2.87 | 2.87 | 2.87% | 98,933,240 |
| Apr 13, 2026 | 2.74 | 2.82 | 2.73 | 2.79 | 2.79 | 1.09% | 59,804,650 |
| Apr 10, 2026 | 2.75 | 2.81 | 2.75 | 2.76 | 2.76 | 1.47% | 53,996,730 |
| Apr 9, 2026 | 2.71 | 2.77 | 2.67 | 2.72 | 2.72 | - | 77,378,230 |
| Apr 8, 2026 | 2.67 | 2.73 | 2.66 | 2.72 | 2.72 | 3.42% | 74,806,030 |
| Apr 7, 2026 | 2.59 | 2.64 | 2.58 | 2.63 | 2.63 | 1.54% | 43,894,580 |
| Apr 3, 2026 | 2.67 | 2.67 | 2.58 | 2.59 | 2.59 | -2.63% | 47,488,730 |
| Apr 2, 2026 | 2.74 | 2.74 | 2.65 | 2.66 | 2.66 | -3.27% | 64,582,480 |
| Apr 1, 2026 | 2.77 | 2.78 | 2.72 | 2.75 | 2.75 | 0.73% | 54,007,314 |
| Mar 31, 2026 | 2.75 | 2.80 | 2.72 | 2.73 | 2.73 | -0.73% | 52,861,520 |
| Mar 30, 2026 | 2.73 | 2.76 | 2.70 | 2.75 | 2.75 | -0.72% | 48,081,760 |
| Mar 27, 2026 | 2.73 | 2.79 | 2.71 | 2.77 | 2.77 | 0.36% | 46,948,024 |
| Mar 26, 2026 | 2.82 | 2.85 | 2.74 | 2.76 | 2.76 | -2.13% | 51,000,019 |
| Mar 25, 2026 | 2.79 | 2.84 | 2.78 | 2.82 | 2.82 | 0.71% | 48,522,041 |
| Mar 24, 2026 | 2.78 | 2.80 | 2.73 | 2.80 | 2.80 | 1.82% | 70,213,660 |
| Mar 23, 2026 | 2.92 | 2.92 | 2.73 | 2.75 | 2.75 | -6.78% | 99,693,530 |
| Mar 20, 2026 | 3.02 | 3.03 | 2.95 | 2.95 | 2.95 | -1.99% | 70,846,320 |
| Mar 19, 2026 | 3.05 | 3.06 | 3.00 | 3.01 | 3.01 | -1.95% | 75,052,650 |
| Mar 18, 2026 | 3.14 | 3.15 | 3.04 | 3.07 | 3.07 | -1.92% | 93,266,740 |
| Mar 17, 2026 | 3.12 | 3.21 | 3.11 | 3.13 | 3.13 | 0.97% | 122,550,055 |
| Mar 16, 2026 | 3.12 | 3.16 | 3.10 | 3.10 | 3.10 | - | 77,692,234 |
| Mar 13, 2026 | 3.09 | 3.18 | 3.08 | 3.10 | 3.10 | 0.32% | 110,443,900 |
| Mar 12, 2026 | 3.10 | 3.13 | 3.08 | 3.09 | 3.09 | -0.64% | 57,141,290 |
| Mar 11, 2026 | 3.09 | 3.12 | 3.07 | 3.11 | 3.11 | 0.32% | 54,486,440 |
| Mar 10, 2026 | 3.09 | 3.12 | 3.08 | 3.10 | 3.10 | 0.65% | 48,684,134 |
| Mar 9, 2026 | 3.09 | 3.10 | 3.03 | 3.08 | 3.08 | -1.91% | 80,571,920 |
| 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 |