Skip to main content
Glarun Technology Co.,Ltd (SHA:600562)
China flag China · Delayed Price · Currency is CNY
27.52
-1.10 (-3.84%)
At close: Mar 9, 2026

Glarun Technology Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.1528.2327.2327.54--3.77%12,406,686
Mar 6, 202628.3329.0927.8428.6228.620.49%11,363,060
Mar 5, 202629.1329.2528.3128.4828.48-1.45%14,856,740
Mar 4, 202628.5029.7328.2528.9028.90-1.20%15,604,830
Mar 3, 202631.1731.1729.2129.2529.25-5.34%21,836,720
Mar 2, 202630.7030.9229.7230.9030.905.71%33,405,050
Feb 27, 202629.5629.9528.8329.2329.23-1.65%13,188,783
Feb 26, 202629.4029.9928.9629.7229.720.99%12,405,320
Feb 25, 202629.4430.2229.0329.4329.43-0.20%12,082,400
Feb 24, 202629.6929.9928.8429.4929.490.72%11,806,820
Feb 13, 202628.9030.1528.8629.2829.281.35%14,955,720
Feb 12, 202628.6029.1628.4228.8928.891.08%9,718,760
Feb 11, 202629.0129.1328.5628.5828.58-1.62%7,215,258
Feb 10, 202629.2329.2728.6829.0529.05-0.10%6,556,802
Feb 9, 202629.1429.3328.8529.0829.081.29%8,166,830
Feb 6, 202629.0829.2828.5128.7128.71-2.05%8,367,806
Feb 5, 202628.9429.5928.7329.3129.310.62%12,998,496
Feb 4, 202628.5429.6328.5429.1329.131.08%12,730,750
Feb 3, 202628.3829.0928.2028.8228.822.75%13,106,120
Feb 2, 202628.8429.4028.0128.0528.05-3.38%11,513,040
Jan 30, 202629.7729.7728.3129.0329.03-2.39%11,205,080
Jan 29, 202629.8230.5029.6029.7429.74-1.06%10,382,770
Jan 28, 202630.7630.8529.8930.0630.06-2.15%12,112,970
Jan 27, 202630.0330.9329.3030.7230.721.55%16,646,160
Jan 26, 202632.1732.1730.0530.2530.25-6.23%21,764,700
Jan 23, 202631.9432.8831.6032.2632.260.91%18,745,670
Jan 22, 202632.4033.1831.5331.9731.97-1.51%21,525,790
Jan 21, 202632.1132.9232.0032.4632.46-1.25%13,639,540
Jan 20, 202633.5033.9031.9532.8732.87-3.10%19,153,690
Jan 19, 202631.4534.9731.4033.9233.926.17%30,133,037
Jan 16, 202631.7532.2331.1331.9531.95-0.78%18,457,568
Jan 15, 202630.5033.2530.3032.2032.204.58%30,812,778
Jan 14, 202631.1032.0630.3130.7930.79-1.03%31,257,140
Jan 13, 202633.4133.4930.9731.1131.11-9.59%34,337,220
Jan 12, 202634.3634.7733.1534.4134.416.04%37,854,040
Jan 9, 202631.9632.8931.1332.4532.453.67%44,804,200
Jan 8, 202629.0031.8728.9231.3031.308.04%45,637,950
Jan 7, 202629.1929.3028.4428.9728.97-0.99%16,639,130
Jan 6, 202628.8029.4928.3829.2629.261.32%20,308,350
Jan 5, 202629.5029.5128.4728.8828.882.19%25,291,505
Dec 31, 202527.5628.4927.4328.2628.262.54%16,848,527
Dec 30, 202527.7028.1727.4027.5627.56-0.22%15,149,630
Dec 29, 202527.9927.9927.3827.6227.620.36%13,258,000
Dec 26, 202527.8928.0827.3127.5227.52-1.36%11,889,700
Dec 25, 202526.9928.1226.9127.9027.903.18%17,122,680
Dec 24, 202526.2427.1426.1027.0427.043.01%14,102,350
Dec 23, 202526.9126.9126.1226.2526.25-2.71%12,604,334
Dec 22, 202527.1427.1626.6826.9826.98-0.33%10,526,860
Dec 19, 202527.1627.6627.0027.0727.07-0.07%10,705,671
Dec 18, 202527.0027.6626.7627.0926.99-0.22%10,335,315
Dec 17, 202527.1728.2026.5727.1527.05-0.95%12,647,670
Dec 16, 202528.2928.2926.7227.4127.31-3.14%16,754,730
Dec 15, 202527.1528.7827.1028.3028.205.05%33,266,930
Dec 12, 202526.2027.0026.0726.9426.842.82%14,529,840
Dec 11, 202526.4326.6726.2026.2026.11-0.83%7,328,054
Dec 10, 202526.4326.8626.2326.4226.33-0.75%7,670,780
Dec 9, 202526.7327.1926.4226.6226.52-1.81%9,912,148
Dec 8, 202527.3027.7927.0427.1127.012.46%17,893,220
Dec 5, 202525.9626.5325.8026.4626.371.65%8,362,094
Dec 4, 202525.8026.3725.5226.0325.940.70%7,310,017
Dec 3, 202526.0426.0925.0825.8525.76-1.07%12,985,580
Dec 2, 202526.5626.5626.1026.1326.04-1.73%6,704,485
Dec 1, 202526.5826.9226.4826.5926.490.15%7,391,780
Nov 28, 202526.3826.7926.3126.5526.450.91%7,375,373
Nov 27, 202526.4026.6026.3126.3126.22-0.72%7,590,546
Nov 26, 202527.1727.2526.3826.5026.41-3.00%11,335,500
Nov 25, 202527.8627.8627.1927.3227.22-2.01%14,222,580
Nov 24, 202526.2827.9726.1827.8827.786.53%20,220,890
Nov 21, 202526.5027.1525.9226.1726.08-2.17%9,209,700
Nov 20, 202527.3227.3226.6226.7526.65-2.05%7,195,600
Nov 19, 202526.5127.7226.4527.3127.212.17%13,468,870
Nov 18, 202527.8327.9026.6126.7326.63-1.84%12,706,650
Nov 17, 202527.8328.0027.1427.2327.130.37%11,587,250
Nov 14, 202527.0027.8426.9027.1327.030.11%12,379,330
Nov 13, 202526.5727.2026.3827.1027.002.03%8,574,782
Nov 12, 202526.6726.8826.2626.5626.46-1.23%6,883,526
Nov 11, 202527.1527.2926.8026.8926.79-0.70%6,358,721
Nov 10, 202527.3027.5326.7327.0826.98-0.81%11,460,650
Nov 7, 202527.4227.6127.2227.3027.20-1.12%6,646,249
Nov 6, 202527.4827.7727.3627.6127.510.04%9,405,426
Nov 5, 202527.0827.8927.0027.6027.500.84%8,325,281
Nov 4, 202528.1528.2027.0827.3727.27-3.42%12,484,760
Nov 3, 202528.6028.6027.6128.3428.24-0.77%11,069,660
Oct 31, 202528.4529.0028.3728.5628.460.21%8,974,488
Oct 30, 202529.6029.6028.4628.5028.40-3.16%15,222,090
Oct 29, 202529.0029.6728.7729.4329.320.24%16,600,030
Oct 28, 202529.1029.6328.8129.3629.250.27%16,477,050
Oct 27, 202529.5530.0028.8329.2829.180.58%21,288,310
Oct 24, 202528.7529.6128.7029.1129.011.96%19,716,790
Oct 23, 202528.6328.6927.9628.5528.45-0.17%8,972,741
Oct 22, 202529.2029.2728.5128.6028.50-2.89%10,753,000
Oct 21, 202529.4029.7329.0229.4529.340.14%12,128,170
Oct 20, 202530.0230.2329.0029.4129.30-0.88%14,138,930
Oct 17, 202531.5031.6629.6029.6729.56-5.93%15,131,860
Oct 16, 202532.7633.0031.1931.5431.43-2.05%15,342,160
Oct 15, 202532.4232.5031.3632.2032.08-0.77%17,027,300
Oct 14, 202533.8133.9932.1132.4532.33-3.85%24,779,220
Oct 13, 202533.1035.2932.9933.7533.63-2.17%23,977,380
Oct 10, 202535.0236.5834.2034.5034.38-1.48%29,440,200
Oct 9, 202534.0035.9833.0035.0234.891.74%32,473,410