Skip to main content
Glarun Technology Co.,Ltd (SHA:600562)
China flag China · Delayed Price · Currency is CNY
26.46
+0.43 (1.65%)
Dec 5, 2025, 3:00 PM CST

Glarun Technology Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.9626.5325.8026.4626.461.65%8,362,094
Dec 4, 202525.8026.3725.5226.0326.030.70%7,310,017
Dec 3, 202526.0426.0925.0825.8525.85-1.07%12,985,580
Dec 2, 202526.5626.5626.1026.1326.13-1.73%6,704,485
Dec 1, 202526.5826.9226.4826.5926.590.15%7,391,780
Nov 28, 202526.3826.7926.3126.5526.550.91%7,375,373
Nov 27, 202526.4026.6026.3126.3126.31-0.72%7,590,546
Nov 26, 202527.1727.2526.3826.5026.50-3.00%11,335,500
Nov 25, 202527.8627.8627.1927.3227.32-2.01%14,222,580
Nov 24, 202526.2827.9726.1827.8827.886.53%20,220,890
Nov 21, 202526.5027.1525.9226.1726.17-2.17%9,209,700
Nov 20, 202527.3227.3226.6226.7526.75-2.05%7,195,600
Nov 19, 202526.5127.7226.4527.3127.312.17%13,468,870
Nov 18, 202527.8327.9026.6126.7326.73-1.84%12,706,650
Nov 17, 202527.8328.0027.1427.2327.230.37%11,587,250
Nov 14, 202527.0027.8426.9027.1327.130.11%12,379,330
Nov 13, 202526.5727.2026.3827.1027.102.03%8,574,782
Nov 12, 202526.6726.8826.2626.5626.56-1.23%6,883,526
Nov 11, 202527.1527.2926.8026.8926.89-0.70%6,358,721
Nov 10, 202527.3027.5326.7327.0827.08-0.81%11,460,650
Nov 7, 202527.4227.6127.2227.3027.30-1.12%6,646,249
Nov 6, 202527.4827.7727.3627.6127.610.04%9,405,426
Nov 5, 202527.0827.8927.0027.6027.600.84%8,325,281
Nov 4, 202528.1528.2027.0827.3727.37-3.42%12,484,760
Nov 3, 202528.6028.6027.6128.3428.34-0.77%11,069,660
Oct 31, 202528.4529.0028.3728.5628.560.21%8,974,488
Oct 30, 202529.6029.6028.4628.5028.50-3.16%15,222,090
Oct 29, 202529.0029.6728.7729.4329.430.24%16,600,030
Oct 28, 202529.1029.6328.8129.3629.360.27%16,477,050
Oct 27, 202529.5530.0028.8329.2829.280.58%21,288,310
Oct 24, 202528.7529.6128.7029.1129.111.96%19,716,790
Oct 23, 202528.6328.6927.9628.5528.55-0.17%8,972,741
Oct 22, 202529.2029.2728.5128.6028.60-2.89%10,753,000
Oct 21, 202529.4029.7329.0229.4529.450.14%12,128,170
Oct 20, 202530.0230.2329.0029.4129.41-0.88%14,138,930
Oct 17, 202531.5031.6629.6029.6729.67-5.93%15,131,860
Oct 16, 202532.7633.0031.1931.5431.54-2.05%15,342,160
Oct 15, 202532.4232.5031.3632.2032.20-0.77%17,027,300
Oct 14, 202533.8133.9932.1132.4532.45-3.85%24,779,220
Oct 13, 202533.1035.2932.9933.7533.75-2.17%23,977,380
Oct 10, 202535.0236.5834.2034.5034.50-1.48%29,440,200
Oct 9, 202534.0035.9833.0035.0235.021.74%32,473,410
Sep 30, 202531.5934.4230.8534.4234.4210.00%36,633,730
Sep 29, 202531.0131.4830.4031.2931.290.94%13,835,210
Sep 26, 202531.1331.6030.7431.0031.00-0.96%14,580,260
Sep 25, 202530.9732.0530.6031.3031.300.32%18,489,370
Sep 24, 202530.2831.7130.1031.2031.201.96%22,179,520
Sep 23, 202530.8031.2529.9530.6030.60-1.26%25,094,690
Sep 22, 202530.6431.6830.5130.9930.991.27%51,029,910
Sep 19, 202528.8030.6028.4130.6030.609.99%45,197,320
Sep 18, 202528.2528.5227.5127.8227.82-1.97%10,758,780
Sep 17, 202527.1928.8227.1028.3828.384.38%18,709,320
Sep 16, 202527.7028.0327.1627.1927.19-2.19%9,344,223
Sep 15, 202527.6328.0027.4827.8027.800.72%11,516,640
Sep 12, 202527.6527.8427.1027.6027.60-0.40%15,432,080
Sep 11, 202526.6527.7326.4527.7127.713.98%15,688,990
Sep 10, 202526.0027.2926.0026.6526.652.26%13,942,590
Sep 9, 202526.5126.7425.9326.0626.06-1.96%8,711,270
Sep 8, 202526.4126.6726.1626.5826.580.64%10,183,900
Sep 5, 202526.0226.5625.8826.4126.411.19%9,807,570
Sep 4, 202526.7027.0425.7626.1026.10-2.54%14,686,890
Sep 3, 202528.1328.1526.6726.7826.78-4.19%17,202,330
Sep 2, 202528.8929.0027.4427.9527.95-3.62%19,727,320
Sep 1, 202529.6829.6828.4129.0029.00-1.36%19,068,320
Aug 29, 202528.9530.0828.7729.4029.401.52%23,265,640
Aug 28, 202528.2728.9827.6528.9628.961.97%22,408,350
Aug 27, 202528.8129.5028.3328.4028.40-1.08%17,576,910
Aug 26, 202529.4829.4828.6128.7128.71-2.58%17,009,150
Aug 25, 202529.0429.8328.7129.4729.471.52%23,587,570
Aug 22, 202528.3329.1228.1829.0329.032.43%19,921,920
Aug 21, 202528.5928.6128.1228.3428.34-0.70%12,424,650
Aug 20, 202528.0228.5727.8228.5428.541.03%13,441,150
Aug 19, 202529.2529.2928.2228.2528.25-3.15%23,668,010
Aug 18, 202528.8629.3928.7829.1729.170.93%17,369,000
Aug 15, 202529.2029.3128.6828.9028.90-1.47%17,591,700
Aug 14, 202529.8030.0829.1029.3329.33-1.64%16,944,360
Aug 13, 202529.5029.9029.3329.8229.821.33%15,148,630
Aug 12, 202529.7429.8829.3529.4329.43-0.91%12,860,200
Aug 11, 202529.7130.2029.5129.7029.70-0.17%17,688,240
Aug 8, 202530.5530.8129.5629.7529.75-2.59%18,935,590
Aug 7, 202531.5931.6230.3130.5430.54-3.51%22,268,180
Aug 6, 202530.1231.6929.8331.6531.655.08%26,801,060
Aug 5, 202530.5230.9330.0030.1230.12-1.25%16,169,390
Aug 4, 202529.6630.7929.4530.5030.502.83%13,994,440
Aug 1, 202530.2631.2029.4429.6629.66-1.98%17,494,350
Jul 31, 202530.8031.4830.0630.2630.26-2.48%13,252,960
Jul 30, 202531.1431.9730.6031.0331.03-0.32%19,017,580
Jul 29, 202530.8031.1330.3031.1331.130.97%14,496,190
Jul 28, 202530.4831.3130.3630.8330.831.41%14,382,530
Jul 25, 202530.3830.6030.0030.4030.400.07%9,657,689
Jul 24, 202530.1530.7029.9530.3830.381.03%13,638,430
Jul 23, 202530.6530.8029.9130.0730.07-2.84%16,006,450
Jul 22, 202531.3931.9730.7130.9530.95-1.40%17,979,160
Jul 21, 202531.1031.6930.8831.3931.390.13%12,616,140
Jul 18, 202530.9032.2030.8631.3531.350.64%23,629,820
Jul 17, 202528.6531.5628.5531.1531.158.46%32,323,140
Jul 16, 202528.6929.1828.6628.7228.72-0.38%7,653,900
Jul 15, 202528.8929.1128.5028.8328.83-0.52%9,623,336
Jul 14, 202529.5029.5028.7428.9828.98-1.76%15,537,580
Jul 11, 202529.9030.1329.4229.5029.50-1.47%14,011,160