Skip to main content
GEM Co., Ltd. (SHE:002340)
China flag China · Delayed Price · Currency is CNY
9.12
+0.19 (2.13%)
Apr 29, 2026, 10:15 AM CST

GEM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.339.028.338.88--0.45%116,125,035
Apr 27, 20268.578.998.568.928.925.81%347,425,301
Apr 24, 20268.338.498.268.438.431.32%170,211,200
Apr 23, 20268.618.618.298.328.32-2.92%174,114,482
Apr 22, 20268.408.618.398.578.571.06%164,236,717
Apr 21, 20268.438.528.358.488.480.24%133,379,900
Apr 20, 20268.428.498.358.468.46-0.35%128,477,800
Apr 17, 20268.318.558.288.498.492.17%195,051,000
Apr 16, 20268.218.358.208.318.311.59%137,117,515
Apr 15, 20268.348.408.168.188.18-1.45%139,976,200
Apr 14, 20268.288.318.178.308.301.34%155,486,000
Apr 13, 20268.008.207.998.198.191.24%142,514,500
Apr 10, 20268.028.218.008.098.091.89%164,181,300
Apr 9, 20267.948.047.877.947.94-1.12%101,845,300
Apr 8, 20267.898.037.858.038.034.15%148,433,000
Apr 7, 20267.637.747.637.717.711.18%79,273,380
Apr 3, 20267.797.857.617.627.62-2.18%83,766,130
Apr 2, 20267.917.967.757.797.79-2.26%111,668,700
Apr 1, 20268.028.067.907.977.971.01%110,923,900
Mar 31, 20268.048.057.857.897.89-2.23%128,334,300
Mar 30, 20268.008.077.858.078.07-0.62%155,491,000
Mar 27, 20267.758.187.758.128.122.78%182,784,300
Mar 26, 20267.968.087.877.907.90-0.75%161,600,400
Mar 25, 20267.888.027.837.967.962.05%167,144,400
Mar 24, 20267.767.817.527.807.802.23%158,906,279
Mar 23, 20267.797.967.567.637.63-4.03%198,423,600
Mar 20, 20267.968.187.917.957.950.76%188,779,700
Mar 19, 20268.088.097.867.897.89-4.25%189,855,400
Mar 18, 20268.388.428.128.248.24-1.32%150,530,800
Mar 17, 20268.628.668.348.358.35-2.68%152,362,600
Mar 16, 20268.828.908.428.588.58-3.70%259,431,400
Mar 13, 20268.849.258.848.918.91-0.11%242,036,600
Mar 12, 20269.059.058.828.928.92-1.98%192,866,200
Mar 11, 20269.069.239.009.109.10-0.11%181,819,600
Mar 10, 20269.209.279.069.119.110.33%232,071,200
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