Skip to main content
GEM Co., Ltd. (SHE:002340)
China flag China · Delayed Price · Currency is CNY
7.50
+0.14 (1.90%)
At close: Dec 5, 2025

GEM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.337.517.297.507.501.90%104,807,400
Dec 4, 20257.367.467.327.367.36-0.14%74,666,260
Dec 3, 20257.547.557.357.377.37-1.99%104,302,200
Dec 2, 20257.557.587.467.527.52-0.79%81,578,690
Dec 1, 20257.607.727.547.587.580.40%130,368,200
Nov 28, 20257.467.617.427.557.551.07%112,759,000
Nov 27, 20257.487.657.467.477.47-0.13%112,680,100
Nov 26, 20257.607.647.477.487.48-1.32%110,846,000
Nov 25, 20257.537.667.497.587.581.74%134,044,000
Nov 24, 20257.687.747.317.457.45-2.36%200,788,800
Nov 21, 20258.208.207.607.637.63-8.95%381,714,035
Nov 20, 20258.328.758.308.388.380.96%385,622,900
Nov 19, 20258.248.538.248.308.300.36%207,238,600
Nov 18, 20258.548.608.208.278.27-2.93%261,727,200
Nov 17, 20258.358.638.248.528.522.40%263,120,900
Nov 14, 20258.458.528.328.328.32-2.69%187,481,700
Nov 13, 20258.188.688.188.558.554.27%344,382,900
Nov 12, 20258.368.368.098.208.20-2.50%173,348,600
Nov 11, 20258.438.538.358.418.410.36%169,553,700
Nov 10, 20258.548.638.328.388.38-1.76%187,378,900
Nov 7, 20258.288.638.208.538.532.28%251,314,500
Nov 6, 20258.218.378.178.348.341.34%177,866,200
Nov 5, 20257.898.287.858.238.232.75%185,469,200
Nov 4, 20258.208.267.958.018.01-3.03%180,182,400
Nov 3, 20258.458.498.128.268.26-3.05%218,885,100
Oct 31, 20258.458.778.418.528.52-0.81%283,957,900
Oct 30, 20258.448.698.328.598.591.90%297,502,400
Oct 29, 20258.128.448.118.438.433.56%203,997,500
Oct 28, 20258.258.288.128.148.14-1.93%150,814,100
Oct 27, 20258.298.408.228.308.301.34%174,103,400
Oct 24, 20258.158.278.108.198.190.61%147,400,000
Oct 23, 20258.068.167.838.148.140.87%190,473,300
Oct 22, 20258.238.238.028.078.07-3.35%187,572,400
Oct 21, 20258.338.448.258.358.351.46%179,405,000
Oct 20, 20258.348.408.198.238.230.86%173,806,100
Oct 17, 20258.548.718.138.168.16-4.45%260,444,200
Oct 16, 20258.618.818.518.548.54-1.50%192,312,200
Oct 15, 20258.608.888.508.678.670.93%232,324,500
Oct 14, 20259.289.308.598.598.59-5.50%412,733,900
Oct 13, 20258.119.108.119.099.097.32%461,290,300
Oct 10, 20258.848.848.428.478.47-5.36%361,753,000
Oct 9, 20258.689.148.608.958.956.29%478,759,000
Sep 30, 20258.058.578.028.428.424.86%430,347,600
Sep 29, 20257.958.167.868.038.032.42%373,094,500
Sep 26, 20257.808.057.757.847.840.38%308,563,900
Sep 25, 20257.608.057.607.817.812.90%390,427,100
Sep 24, 20257.397.607.317.597.592.43%224,312,100
Sep 23, 20257.457.577.247.417.41-0.67%180,574,800
Sep 22, 20257.607.777.407.467.46-0.27%156,755,800
Sep 19, 20257.427.597.417.487.480.40%135,973,300
Sep 18, 20257.637.677.367.457.45-1.84%224,652,900
Sep 17, 20257.557.617.477.597.59-152,570,100
Sep 16, 20257.637.697.437.597.59-1.04%221,928,800
Sep 15, 20257.617.917.617.677.671.46%347,450,900
Sep 12, 20257.437.707.347.567.561.89%268,194,100
Sep 11, 20257.427.437.317.427.420.13%155,757,100
Sep 10, 20257.467.577.377.417.41-1.59%179,634,300
Sep 9, 20257.497.727.457.537.53-0.26%281,936,000
Sep 8, 20257.487.577.377.557.552.30%332,890,900
Sep 5, 20257.097.397.067.387.384.53%310,306,600
Sep 4, 20257.087.336.967.067.06-0.42%250,507,700
Sep 3, 20257.207.287.037.097.09-0.98%163,377,500
Sep 2, 20257.387.417.107.167.16-2.72%238,833,500
Sep 1, 20257.427.447.287.367.36-1.21%231,136,800
Aug 29, 20257.477.617.307.457.45-0.40%297,675,700
Aug 28, 20257.317.557.257.487.482.75%351,430,700
Aug 27, 20257.127.637.127.287.282.54%433,456,600
Aug 26, 20257.037.206.967.107.101.00%166,752,400
Aug 25, 20256.997.096.967.037.031.59%200,185,600
Aug 22, 20256.856.966.856.926.921.47%145,422,100
Aug 21, 20256.856.916.786.826.82-0.44%103,819,100
Aug 20, 20256.726.966.686.856.851.78%180,226,700
Aug 19, 20256.736.786.666.736.730.15%103,721,200
Aug 18, 20256.756.776.706.726.720.30%127,740,800
Aug 15, 20256.586.716.576.706.701.52%88,638,020
Aug 14, 20256.706.736.566.606.60-1.35%78,915,190
Aug 13, 20256.686.726.656.696.690.15%81,232,240
Aug 12, 20256.716.716.636.686.68-0.60%75,170,070
Aug 11, 20256.656.726.586.726.722.75%145,192,300
Aug 8, 20256.526.566.496.546.540.15%60,089,260
Aug 7, 20256.526.546.456.536.53-69,913,400
Aug 6, 20256.496.536.466.536.530.31%51,904,810
Aug 5, 20256.496.536.486.516.510.77%53,479,980
Aug 4, 20256.446.486.416.466.460.31%56,181,550
Aug 1, 20256.446.496.416.446.44-0.16%57,499,200
Jul 31, 20256.626.626.436.456.45-2.86%107,547,400
Jul 30, 20256.716.756.616.646.64-1.04%88,805,590
Jul 29, 20256.666.726.656.716.710.30%80,415,250
Jul 28, 20256.666.736.616.696.690.15%83,802,070
Jul 25, 20256.746.746.666.686.68-0.89%98,108,810
Jul 24, 20256.566.766.546.746.743.22%176,327,700
Jul 23, 20256.606.646.526.536.53-1.06%85,286,660
Jul 22, 20256.566.626.536.606.600.61%123,410,300
Jul 21, 20256.456.606.456.566.561.71%122,180,600
Jul 18, 20256.396.486.376.456.451.10%99,758,720
Jul 17, 20256.356.386.326.386.380.31%67,237,380
Jul 16, 20256.396.426.336.366.36-0.31%52,126,800
Jul 15, 20256.396.456.346.386.38-0.47%70,220,090
Jul 14, 20256.456.526.406.416.41-0.62%94,051,040
Jul 11, 20256.326.536.296.456.452.22%169,426,600