Gem-Year Industrial Co.,Ltd. (SHA:601002)
China
· Delayed Price · Currency is CNY 5.45
-0.06 (-1.09%)
At close: Mar 9, 2026
Gem-Year Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.46 | 5.46 | 5.36 | 5.44 | - | -1.27% | 16,876,324 |
| Mar 6, 2026 | 5.30 | 5.52 | 5.28 | 5.51 | 5.51 | 3.77% | 22,149,160 |
| Mar 5, 2026 | 5.27 | 5.38 | 5.27 | 5.31 | 5.31 | 1.72% | 11,980,900 |
| Mar 4, 2026 | 5.21 | 5.29 | 5.17 | 5.22 | 5.22 | -0.57% | 13,933,000 |
| Mar 3, 2026 | 5.49 | 5.49 | 5.20 | 5.25 | 5.25 | -3.67% | 20,745,510 |
| Mar 2, 2026 | 5.55 | 5.60 | 5.38 | 5.45 | 5.45 | -2.85% | 22,824,300 |
| Feb 27, 2026 | 5.64 | 5.66 | 5.57 | 5.61 | 5.61 | -0.53% | 13,184,600 |
| Feb 26, 2026 | 5.58 | 5.65 | 5.58 | 5.64 | 5.64 | 0.89% | 11,700,420 |
| Feb 25, 2026 | 5.62 | 5.67 | 5.57 | 5.59 | 5.59 | -0.71% | 10,855,600 |
| Feb 24, 2026 | 5.56 | 5.65 | 5.56 | 5.63 | 5.63 | 1.81% | 13,574,320 |
| Feb 13, 2026 | 5.64 | 5.69 | 5.51 | 5.53 | 5.53 | -2.30% | 16,120,400 |
| Feb 12, 2026 | 5.66 | 5.70 | 5.55 | 5.66 | 5.66 | - | 13,988,200 |
| Feb 11, 2026 | 5.65 | 5.69 | 5.61 | 5.66 | 5.66 | - | 11,693,220 |
| Feb 10, 2026 | 5.69 | 5.71 | 5.62 | 5.66 | 5.66 | -0.70% | 14,882,600 |
| Feb 9, 2026 | 5.62 | 5.79 | 5.62 | 5.70 | 5.70 | 1.97% | 25,326,240 |
| Feb 6, 2026 | 5.59 | 5.65 | 5.52 | 5.59 | 5.59 | -0.53% | 14,053,200 |
| Feb 5, 2026 | 5.66 | 5.72 | 5.61 | 5.62 | 5.62 | -0.88% | 17,279,380 |
| Feb 4, 2026 | 5.73 | 5.76 | 5.63 | 5.67 | 5.67 | -1.56% | 23,200,213 |
| Feb 3, 2026 | 5.55 | 5.77 | 5.50 | 5.76 | 5.76 | 4.54% | 38,027,560 |
| Feb 2, 2026 | 5.48 | 5.66 | 5.47 | 5.51 | 5.51 | 0.55% | 24,600,000 |
| Jan 30, 2026 | 5.44 | 5.52 | 5.36 | 5.48 | 5.48 | 0.18% | 15,845,306 |
| Jan 29, 2026 | 5.58 | 5.60 | 5.45 | 5.47 | 5.47 | -2.50% | 23,511,300 |
| Jan 28, 2026 | 5.60 | 5.70 | 5.56 | 5.61 | 5.61 | 2.00% | 31,675,550 |
| Jan 27, 2026 | 5.55 | 5.57 | 5.41 | 5.50 | 5.50 | -1.43% | 22,810,080 |
| Jan 26, 2026 | 5.46 | 5.78 | 5.45 | 5.58 | 5.58 | 2.57% | 51,499,610 |
| Jan 23, 2026 | 5.37 | 5.44 | 5.36 | 5.44 | 5.44 | 1.30% | 15,225,300 |
| Jan 22, 2026 | 5.34 | 5.37 | 5.30 | 5.37 | 5.37 | 0.94% | 11,258,600 |
| Jan 21, 2026 | 5.29 | 5.34 | 5.25 | 5.32 | 5.32 | - | 10,804,350 |
| Jan 20, 2026 | 5.34 | 5.39 | 5.28 | 5.32 | 5.32 | - | 15,331,400 |
| Jan 19, 2026 | 5.17 | 5.32 | 5.16 | 5.32 | 5.32 | 3.10% | 19,195,590 |
| Jan 16, 2026 | 5.21 | 5.23 | 5.15 | 5.16 | 5.16 | -1.15% | 10,926,400 |
| Jan 15, 2026 | 5.15 | 5.23 | 5.15 | 5.22 | 5.22 | 0.58% | 12,360,900 |
| Jan 14, 2026 | 5.26 | 5.29 | 5.13 | 5.19 | 5.19 | -1.33% | 22,160,420 |
| Jan 13, 2026 | 5.26 | 5.33 | 5.20 | 5.26 | 5.26 | -0.19% | 19,570,800 |
| Jan 12, 2026 | 5.23 | 5.27 | 5.19 | 5.27 | 5.27 | 0.96% | 16,102,190 |
| Jan 9, 2026 | 5.27 | 5.27 | 5.21 | 5.22 | 5.22 | -0.76% | 17,267,210 |
| Jan 8, 2026 | 5.20 | 5.29 | 5.18 | 5.26 | 5.26 | 0.57% | 17,317,798 |
| Jan 7, 2026 | 5.18 | 5.36 | 5.14 | 5.23 | 5.23 | 0.77% | 24,376,950 |
| Jan 6, 2026 | 5.15 | 5.25 | 5.13 | 5.19 | 5.19 | 0.97% | 14,994,050 |
| Jan 5, 2026 | 5.15 | 5.16 | 5.10 | 5.14 | 5.14 | - | 11,161,300 |
| Dec 31, 2025 | 5.20 | 5.22 | 5.12 | 5.14 | 5.14 | -1.53% | 8,506,300 |
| Dec 30, 2025 | 5.16 | 5.34 | 5.09 | 5.22 | 5.22 | 1.16% | 15,887,600 |
| Dec 29, 2025 | 5.23 | 5.23 | 5.15 | 5.16 | 5.16 | -1.15% | 10,692,800 |
| Dec 26, 2025 | 5.33 | 5.33 | 5.20 | 5.22 | 5.22 | -1.88% | 14,896,450 |
| Dec 25, 2025 | 5.24 | 5.49 | 5.17 | 5.32 | 5.32 | 1.33% | 34,935,730 |
| Dec 24, 2025 | 5.08 | 5.26 | 5.06 | 5.25 | 5.25 | 3.35% | 15,291,608 |
| Dec 23, 2025 | 5.13 | 5.19 | 5.07 | 5.08 | 5.08 | -2.31% | 12,734,600 |
| Dec 22, 2025 | 5.50 | 5.51 | 5.14 | 5.20 | 5.20 | 1.17% | 26,432,500 |
| Dec 19, 2025 | 5.02 | 5.14 | 5.00 | 5.14 | 5.14 | 3.01% | 8,878,591 |
| Dec 18, 2025 | 4.94 | 5.01 | 4.91 | 4.99 | 4.99 | 1.22% | 6,571,300 |
| Dec 17, 2025 | 4.95 | 5.00 | 4.81 | 4.93 | 4.93 | -0.40% | 14,037,100 |
| Dec 16, 2025 | 5.14 | 5.14 | 4.94 | 4.95 | 4.95 | -3.32% | 12,529,800 |
| Dec 15, 2025 | 5.07 | 5.17 | 5.06 | 5.12 | 5.12 | 0.79% | 8,453,701 |
| Dec 12, 2025 | 5.03 | 5.18 | 5.03 | 5.08 | 5.08 | 0.79% | 10,428,800 |
| Dec 11, 2025 | 5.16 | 5.17 | 5.03 | 5.04 | 5.04 | -2.33% | 9,848,900 |
| Dec 10, 2025 | 5.20 | 5.21 | 5.13 | 5.16 | 5.16 | -1.15% | 9,230,702 |
| Dec 9, 2025 | 5.14 | 5.27 | 5.12 | 5.22 | 5.22 | 0.97% | 15,296,890 |
| Dec 8, 2025 | 5.12 | 5.29 | 5.08 | 5.17 | 5.17 | 1.37% | 17,250,320 |
| Dec 5, 2025 | 5.01 | 5.10 | 4.99 | 5.10 | 5.10 | 1.80% | 6,378,811 |
| Dec 4, 2025 | 5.02 | 5.05 | 4.99 | 5.01 | 5.01 | -0.40% | 5,596,501 |
| Dec 3, 2025 | 5.09 | 5.09 | 5.00 | 5.03 | 5.03 | -1.18% | 7,431,629 |
| Dec 2, 2025 | 5.10 | 5.10 | 5.06 | 5.09 | 5.09 | - | 4,444,401 |
| Dec 1, 2025 | 5.07 | 5.09 | 5.04 | 5.09 | 5.09 | 0.79% | 8,986,900 |
| Nov 28, 2025 | 5.02 | 5.05 | 4.98 | 5.05 | 5.05 | 0.80% | 6,522,800 |
| Nov 27, 2025 | 5.03 | 5.05 | 5.00 | 5.01 | 5.01 | - | 5,844,810 |
| Nov 26, 2025 | 5.04 | 5.08 | 5.01 | 5.01 | 5.01 | -0.60% | 6,984,501 |
| Nov 25, 2025 | 5.03 | 5.09 | 5.02 | 5.04 | 5.04 | 0.20% | 7,208,058 |
| Nov 24, 2025 | 5.02 | 5.06 | 4.98 | 5.03 | 5.03 | 0.40% | 7,577,500 |
| Nov 21, 2025 | 5.13 | 5.15 | 4.98 | 5.01 | 5.01 | -2.53% | 14,482,200 |
| Nov 20, 2025 | 5.18 | 5.19 | 5.11 | 5.14 | 5.14 | -0.39% | 8,302,834 |
| Nov 19, 2025 | 5.22 | 5.25 | 5.14 | 5.16 | 5.16 | -0.96% | 10,815,390 |
| Nov 18, 2025 | 5.34 | 5.35 | 5.20 | 5.21 | 5.21 | -2.43% | 14,962,700 |
| Nov 17, 2025 | 5.38 | 5.39 | 5.28 | 5.34 | 5.34 | -1.29% | 21,930,350 |
| Nov 14, 2025 | 5.18 | 5.56 | 5.17 | 5.41 | 5.41 | 4.64% | 44,148,030 |
| Nov 13, 2025 | 5.17 | 5.19 | 5.13 | 5.17 | 5.17 | - | 9,182,100 |
| Nov 12, 2025 | 5.23 | 5.23 | 5.14 | 5.17 | 5.17 | -1.15% | 10,383,400 |
| Nov 11, 2025 | 5.20 | 5.26 | 5.18 | 5.23 | 5.23 | 0.97% | 13,055,100 |
| Nov 10, 2025 | 5.18 | 5.20 | 5.15 | 5.18 | 5.18 | 0.19% | 7,839,700 |
| Nov 7, 2025 | 5.16 | 5.20 | 5.12 | 5.17 | 5.17 | 0.39% | 9,605,824 |
| Nov 6, 2025 | 5.15 | 5.19 | 5.11 | 5.15 | 5.15 | - | 8,081,300 |
| Nov 5, 2025 | 5.03 | 5.18 | 5.01 | 5.15 | 5.15 | 1.78% | 14,049,780 |
| Nov 4, 2025 | 5.09 | 5.10 | 5.04 | 5.06 | 5.06 | -0.59% | 7,945,901 |
| Nov 3, 2025 | 5.06 | 5.09 | 4.99 | 5.09 | 5.09 | 0.20% | 13,295,170 |
| Oct 31, 2025 | 5.09 | 5.14 | 5.07 | 5.08 | 5.08 | - | 15,358,200 |
| Oct 30, 2025 | 5.32 | 5.33 | 5.07 | 5.08 | 5.08 | -6.62% | 43,841,900 |
| Oct 29, 2025 | 5.43 | 5.45 | 5.38 | 5.44 | 5.44 | - | 9,809,206 |
| Oct 28, 2025 | 5.45 | 5.45 | 5.35 | 5.44 | 5.44 | 0.18% | 10,590,800 |
| Oct 27, 2025 | 5.45 | 5.46 | 5.37 | 5.43 | 5.43 | 0.18% | 11,243,600 |
| Oct 24, 2025 | 5.40 | 5.43 | 5.36 | 5.42 | 5.42 | 0.18% | 9,303,501 |
| Oct 23, 2025 | 5.42 | 5.42 | 5.31 | 5.41 | 5.41 | -0.18% | 9,429,400 |
| Oct 22, 2025 | 5.38 | 5.44 | 5.33 | 5.42 | 5.42 | 1.31% | 13,770,190 |
| Oct 21, 2025 | 5.22 | 5.37 | 5.19 | 5.35 | 5.35 | 2.49% | 13,438,380 |
| Oct 20, 2025 | 5.19 | 5.22 | 5.16 | 5.22 | 5.22 | 1.36% | 8,894,324 |
| Oct 17, 2025 | 5.30 | 5.33 | 5.15 | 5.15 | 5.15 | -2.83% | 10,535,330 |
| Oct 16, 2025 | 5.40 | 5.40 | 5.28 | 5.30 | 5.30 | -1.12% | 7,470,400 |
| Oct 15, 2025 | 5.29 | 5.37 | 5.27 | 5.36 | 5.36 | 1.32% | 10,860,900 |
| Oct 14, 2025 | 5.33 | 5.37 | 5.25 | 5.29 | 5.29 | - | 9,449,820 |
| Oct 13, 2025 | 5.26 | 5.32 | 5.11 | 5.29 | 5.29 | -1.12% | 11,015,250 |
| Oct 10, 2025 | 5.29 | 5.38 | 5.25 | 5.35 | 5.35 | 1.71% | 13,884,970 |
| Oct 9, 2025 | 5.22 | 5.28 | 5.22 | 5.26 | 5.26 | 0.77% | 7,550,700 |