Skip to main content
GEM Co., Ltd. (SHE:002340)
China flag China · Delayed Price · Currency is CNY
9.08
+0.02 (0.22%)
At close: Mar 9, 2026

GEM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.979.108.679.089.080.22%244,280,200
Mar 6, 20269.089.238.969.069.06-0.98%175,590,034
Mar 5, 20269.359.399.079.159.15-0.44%206,973,200
Mar 4, 20269.009.408.959.199.190.66%232,155,600
Mar 3, 20269.739.799.119.139.13-7.68%389,771,300
Mar 2, 20269.9310.059.579.899.89-0.40%355,535,100
Feb 27, 20269.669.959.609.939.933.33%352,403,100
Feb 26, 20269.739.879.589.619.61-2.34%287,848,900
Feb 25, 20269.419.929.369.849.844.35%419,187,575
Feb 24, 20269.499.729.399.439.431.40%303,494,400
Feb 13, 20269.429.529.309.309.30-3.53%279,468,600
Feb 12, 20269.519.769.459.649.641.47%570,705,200
Feb 11, 20268.709.508.709.509.509.95%615,490,100
Feb 10, 20268.688.708.608.648.64-0.46%83,587,140
Feb 9, 20268.738.798.648.688.680.58%107,830,900
Feb 6, 20268.318.748.288.638.632.01%163,607,300
Feb 5, 20268.638.678.408.468.46-2.87%153,696,900
Feb 4, 20268.738.758.568.718.711.04%140,278,900
Feb 3, 20268.648.688.468.628.622.01%155,617,900
Feb 2, 20268.798.848.438.458.45-5.69%266,898,800
Jan 30, 20269.339.398.638.968.96-4.07%346,644,700
Jan 29, 20269.749.809.279.349.34-3.11%336,167,613
Jan 28, 20269.449.769.279.649.641.80%341,624,100
Jan 27, 20269.699.869.319.479.47-3.47%314,022,733
Jan 26, 20269.8510.189.779.819.811.55%430,888,400
Jan 23, 20269.109.719.109.669.666.62%421,638,456
Jan 22, 20269.159.199.009.069.06-0.98%158,882,800
Jan 21, 20269.019.248.989.159.150.55%176,826,300
Jan 20, 20269.159.248.889.109.10-0.33%256,731,500
Jan 19, 20269.159.288.939.139.130.55%274,373,700
Jan 16, 20268.929.488.929.089.081.57%412,145,818
Jan 15, 20268.929.098.878.948.942.88%404,486,900
Jan 14, 20268.668.918.598.698.69-0.34%295,501,400
Jan 13, 20268.738.928.638.728.72-1.13%304,082,100
Jan 12, 20268.939.028.668.828.820.57%313,941,100
Jan 9, 20268.708.938.618.778.77-0.11%331,951,000
Jan 8, 20269.069.128.738.788.78-5.89%620,405,800
Jan 7, 20268.879.508.879.339.337.99%759,379,900
Jan 6, 20268.508.688.488.648.642.49%241,803,430
Jan 5, 20268.498.528.338.438.430.84%182,674,200
Dec 31, 20258.268.548.268.368.362.08%216,224,900
Dec 30, 20257.858.257.828.198.192.37%200,225,800
Dec 29, 20258.128.187.968.008.00-0.12%135,584,777
Dec 26, 20258.008.107.968.018.010.75%132,243,300
Dec 25, 20257.907.997.847.957.95-0.87%107,349,900
Dec 24, 20257.998.147.948.028.021.78%170,088,000
Dec 23, 20257.847.957.797.887.880.77%153,975,900
Dec 22, 20257.667.957.657.827.823.17%186,500,290
Dec 19, 20257.417.607.417.587.582.43%131,027,200
Dec 18, 20257.357.587.317.407.40-121,905,400
Dec 17, 20257.257.427.217.407.402.49%105,462,700
Dec 16, 20257.357.367.187.227.22-2.04%89,704,840
Dec 15, 20257.357.437.317.377.37-0.27%67,108,657
Dec 12, 20257.287.457.247.397.391.93%116,751,700
Dec 11, 20257.377.437.257.257.25-1.49%84,686,790
Dec 10, 20257.337.387.247.367.360.14%86,541,020
Dec 9, 20257.507.517.347.357.35-2.52%107,884,700
Dec 8, 20257.527.577.477.547.540.53%99,432,250
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