Gem-Year Industrial Co.,Ltd. (SHA:601002)
China
· Delayed Price · Currency is CNY 6.27
0.00 (0.00%)
Apr 29, 2026, 3:00 PM CST
Gem-Year Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.27 | 6.33 | 6.20 | 6.27 | 6.27 | - | 25,695,920 |
| Apr 28, 2026 | 6.30 | 6.36 | 6.24 | 6.27 | 6.27 | -0.63% | 22,593,230 |
| Apr 27, 2026 | 6.20 | 6.34 | 6.12 | 6.31 | 6.31 | 1.77% | 34,845,260 |
| Apr 24, 2026 | 6.52 | 6.52 | 6.13 | 6.20 | 6.20 | -3.58% | 47,683,890 |
| Apr 23, 2026 | 6.64 | 6.67 | 6.40 | 6.43 | 6.43 | -3.02% | 42,159,900 |
| Apr 22, 2026 | 6.61 | 6.68 | 6.47 | 6.63 | 6.63 | 1.07% | 52,879,730 |
| Apr 21, 2026 | 6.62 | 6.69 | 6.46 | 6.56 | 6.56 | -1.80% | 72,677,840 |
| Apr 20, 2026 | 6.19 | 6.81 | 6.19 | 6.68 | 6.68 | 7.92% | 122,986,800 |
| Apr 17, 2026 | 6.02 | 6.20 | 5.96 | 6.19 | 6.19 | 2.48% | 54,927,250 |
| Apr 16, 2026 | 5.99 | 6.05 | 5.86 | 6.04 | 6.04 | 0.83% | 40,890,900 |
| Apr 15, 2026 | 6.09 | 6.09 | 5.94 | 5.99 | 5.99 | -2.60% | 51,766,690 |
| Apr 14, 2026 | 5.95 | 6.16 | 5.87 | 6.15 | 6.15 | 4.41% | 78,612,440 |
| Apr 13, 2026 | 6.00 | 6.01 | 5.84 | 5.89 | 5.89 | -1.01% | 39,384,920 |
| Apr 10, 2026 | 5.93 | 6.26 | 5.88 | 5.95 | 5.95 | 1.71% | 69,392,290 |
| Apr 9, 2026 | 5.79 | 5.98 | 5.79 | 5.85 | 5.85 | 0.52% | 78,415,350 |
| Apr 8, 2026 | 5.39 | 5.82 | 5.34 | 5.82 | 5.82 | 10.02% | 56,017,570 |
| Apr 7, 2026 | 5.15 | 5.31 | 5.10 | 5.29 | 5.29 | 2.92% | 31,082,970 |
| Apr 3, 2026 | 5.49 | 5.53 | 5.12 | 5.14 | 5.14 | -6.20% | 45,725,130 |
| Apr 2, 2026 | 5.63 | 5.64 | 5.42 | 5.48 | 5.48 | -3.35% | 51,425,890 |
| Apr 1, 2026 | 5.85 | 5.91 | 5.65 | 5.67 | 5.67 | -5.97% | 104,253,600 |
| Mar 31, 2026 | 5.54 | 6.08 | 5.54 | 6.03 | 6.03 | 9.04% | 139,066,100 |
| Mar 30, 2026 | 5.40 | 5.59 | 5.32 | 5.53 | 5.53 | 1.65% | 26,460,113 |
| Mar 27, 2026 | 5.52 | 5.56 | 5.41 | 5.44 | 5.44 | -1.63% | 28,709,960 |
| Mar 26, 2026 | 5.54 | 5.65 | 5.49 | 5.53 | 5.53 | -0.18% | 53,129,320 |
| Mar 25, 2026 | 5.11 | 5.54 | 5.11 | 5.54 | 5.54 | 9.92% | 37,745,751 |
| Mar 24, 2026 | 4.99 | 5.05 | 4.86 | 5.04 | 5.04 | 3.49% | 20,199,120 |
| Mar 23, 2026 | 5.16 | 5.19 | 4.81 | 4.87 | 4.87 | -7.24% | 28,720,610 |
| Mar 20, 2026 | 5.48 | 5.61 | 5.21 | 5.25 | 5.25 | -2.60% | 28,803,460 |
| Mar 19, 2026 | 5.50 | 5.53 | 5.36 | 5.39 | 5.39 | -2.36% | 11,228,770 |
| Mar 18, 2026 | 5.42 | 5.55 | 5.38 | 5.52 | 5.52 | 1.85% | 11,646,200 |
| Mar 17, 2026 | 5.55 | 5.58 | 5.40 | 5.42 | 5.42 | -2.34% | 12,535,200 |
| Mar 16, 2026 | 5.50 | 5.56 | 5.46 | 5.55 | 5.55 | 0.91% | 11,226,700 |
| Mar 13, 2026 | 5.53 | 5.61 | 5.49 | 5.50 | 5.50 | -0.54% | 13,112,220 |
| Mar 12, 2026 | 5.58 | 5.62 | 5.52 | 5.53 | 5.53 | -0.90% | 10,046,300 |
| Mar 11, 2026 | 5.62 | 5.68 | 5.57 | 5.58 | 5.58 | -0.53% | 15,349,420 |
| Mar 10, 2026 | 5.48 | 5.64 | 5.47 | 5.61 | 5.61 | 2.94% | 17,943,125 |
| Mar 9, 2026 | 5.46 | 5.46 | 5.36 | 5.45 | 5.45 | -1.09% | 17,073,120 |
| 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 |