Skip to main content
Glarun Technology Co.,Ltd (SHA:600562)
China flag China · Delayed Price · Currency is CNY
27.10
-0.40 (-1.45%)
Apr 29, 2026, 10:45 AM CST

Glarun Technology Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.3328.5227.3827.5027.50-3.34%9,842,030
Apr 27, 202628.6128.9528.3328.4528.45-1.22%8,606,412
Apr 24, 202629.8029.9128.7828.8028.80-3.32%13,827,587
Apr 23, 202629.7430.7829.5829.7929.793.91%34,785,588
Apr 22, 202628.2028.9427.9128.6728.671.34%13,253,930
Apr 21, 202628.3528.6528.1128.2928.290.04%8,829,644
Apr 20, 202628.5729.0328.1028.2828.28-0.77%14,172,374
Apr 17, 202627.4528.7627.2528.5028.504.05%19,754,689
Apr 16, 202627.3727.8127.0027.3927.390.22%7,800,220
Apr 15, 202627.6027.8827.2727.3327.33-1.05%11,193,120
Apr 14, 202627.0027.7926.6827.6227.621.62%17,252,779
Apr 13, 202625.4227.3825.2527.1827.186.92%25,321,260
Apr 10, 202625.2525.8225.2525.4225.420.99%7,094,439
Apr 9, 202625.0025.4424.7625.1725.17-0.08%6,691,442
Apr 8, 202624.4825.2524.4325.1925.194.96%9,715,470
Apr 7, 202624.0624.3323.8324.0024.000.67%4,257,927
Apr 3, 202624.6724.8823.8023.8423.84-3.60%7,253,750
Apr 2, 202625.0925.3524.6624.7324.73-2.02%4,520,326
Apr 1, 202625.7125.8724.9925.2425.24-0.86%8,370,900
Mar 31, 202625.6026.1325.4525.4625.46-0.47%7,813,300
Mar 30, 202624.7025.7924.5025.5825.582.77%9,899,484
Mar 27, 202624.2925.0024.2624.8924.890.73%5,384,780
Mar 26, 202625.6825.6924.5024.7124.71-3.63%9,674,586
Mar 25, 202625.5825.8925.3525.6425.64-0.16%10,824,230
Mar 24, 202624.8525.7224.4525.6825.684.77%15,639,955
Mar 23, 202624.8925.4424.2324.5124.51-3.01%11,831,240
Mar 20, 202625.6526.2625.2725.2725.27-0.51%10,782,050
Mar 19, 202625.5626.0225.2325.4025.40-2.72%7,769,090
Mar 18, 202626.0126.2225.5026.1126.110.38%9,080,778
Mar 17, 202626.3926.5926.0026.0126.01-1.37%6,875,304
Mar 16, 202626.4526.6526.2626.3726.37-0.42%7,275,274
Mar 13, 202627.1527.4226.4226.4826.48-4.30%14,550,720
Mar 12, 202627.6127.8427.2827.6727.670.44%8,100,557
Mar 11, 202628.0028.0027.5527.5527.55-1.75%10,786,340
Mar 10, 202627.6728.3827.6228.0428.041.89%12,492,320
Mar 9, 202628.1528.2327.2327.5227.52-3.84%12,572,080
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