Skip to main content
Glodon Company Limited (SHE:002410)
China flag China · Delayed Price · Currency is CNY
12.77
+0.03 (0.24%)
Mar 9, 2026, 3:04 PM CST

Glodon Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.5212.8412.3612.7712.770.24%32,950,294
Mar 6, 202612.5412.7612.5012.7412.741.19%23,790,020
Mar 5, 202612.6612.7312.5312.5912.591.12%25,720,880
Mar 4, 202612.5312.7712.4012.4512.45-2.12%35,923,440
Mar 3, 202613.2813.4112.7012.7212.72-4.00%47,563,710
Mar 2, 202613.6413.7513.2213.2513.25-5.15%52,438,600
Feb 27, 202613.6414.0213.6013.9713.972.05%38,026,650
Feb 26, 202613.8013.8413.6313.6913.69-0.44%28,983,910
Feb 25, 202613.8513.9113.7013.7513.75-0.51%35,085,960
Feb 24, 202614.2014.2613.7613.8213.82-1.92%43,599,960
Feb 13, 202614.2614.5614.0514.0914.09-1.67%39,457,940
Feb 12, 202614.1114.4014.0214.3314.331.42%41,224,105
Feb 11, 202614.1614.5514.1214.1314.132.10%63,185,439
Feb 10, 202613.6913.9413.6013.8413.841.10%41,654,250
Feb 9, 202613.5813.7413.5513.6913.692.01%30,633,780
Feb 6, 202613.4013.6113.3313.4213.42-0.67%34,605,200
Feb 5, 202613.6613.7413.4813.5113.51-1.89%35,375,400
Feb 4, 202613.7013.8113.4813.7713.77-0.43%43,156,260
Feb 3, 202613.6113.8313.4413.8313.833.06%41,473,670
Feb 2, 202613.7913.9313.3613.4213.42-2.47%46,747,680
Jan 30, 202614.3114.4013.5413.7613.76-4.64%78,876,670
Jan 29, 202614.1714.7013.9714.4314.431.26%56,226,120
Jan 28, 202614.5414.6814.1714.2514.25-1.72%45,918,420
Jan 27, 202614.6414.9214.2414.5014.500.62%51,178,370
Jan 26, 202614.7014.9014.3014.4114.41-2.57%56,990,240
Jan 23, 202614.7014.9514.6814.7914.790.48%40,482,100
Jan 22, 202614.7014.9014.5314.7214.720.41%38,958,758
Jan 21, 202614.3415.0814.3414.6614.661.31%67,873,430
Jan 20, 202614.8815.1014.3314.4714.47-2.30%51,749,800
Jan 19, 202615.0415.3014.7514.8114.81-3.01%86,180,340
Jan 16, 202615.9115.9915.2415.2715.27-2.74%117,981,495
Jan 15, 202615.0816.3615.0115.7015.705.58%213,590,500
Jan 14, 202614.0215.1214.0214.8714.875.84%119,762,300
Jan 13, 202614.4014.5913.9714.0514.05-1.47%91,495,500
Jan 12, 202613.4914.3613.4914.2614.268.61%110,872,400
Jan 9, 202612.8013.1412.7813.1313.132.50%36,744,240
Jan 8, 202612.6912.9512.6512.8112.810.63%24,177,481
Jan 7, 202612.8812.9212.7012.7312.73-1.32%23,265,170
Jan 6, 202612.7712.9312.7412.9012.900.86%27,988,057
Jan 5, 202612.6412.8012.5412.7912.791.67%28,506,753
Dec 31, 202512.4112.6712.3812.5812.581.37%24,855,700
Dec 30, 202512.3712.5212.3512.4112.410.08%16,390,050
Dec 29, 202512.4612.4612.3512.4012.40-0.56%16,271,080
Dec 26, 202512.4012.5612.3412.4712.470.56%18,444,090
Dec 25, 202512.2612.4112.2212.4012.401.31%19,618,240
Dec 24, 202512.1512.2712.1312.2412.240.74%15,378,270
Dec 23, 202512.3012.3512.1212.1512.15-1.22%16,367,960
Dec 22, 202512.3912.4512.2812.3012.30-0.57%19,281,161
Dec 19, 202512.2612.4312.2512.3712.371.06%17,900,040
Dec 18, 202512.2512.3312.2112.2412.24-0.65%17,546,570
Dec 17, 202512.2012.3511.9912.3212.320.57%24,683,430
Dec 16, 202512.2812.3712.1612.2512.25-0.24%18,774,280
Dec 15, 202512.3212.4111.9112.2812.28-0.57%26,630,300
Dec 12, 202512.3112.4112.2412.3512.350.08%21,793,980
Dec 11, 202512.5212.5612.3212.3412.34-1.36%14,124,490
Dec 10, 202512.3712.5812.2912.5112.510.64%16,520,830
Dec 9, 202512.7012.7312.4112.4312.43-2.36%22,713,930
Dec 8, 202512.8112.8912.6912.7312.73-0.47%21,283,510
Dec 5, 202512.5012.8112.4312.7912.792.40%21,734,350
Dec 4, 202512.4212.5312.3512.4912.490.40%16,431,710
Dec 3, 202512.6712.6912.3812.4412.44-2.05%20,237,600
Dec 2, 202512.8712.9012.6612.7012.70-1.40%17,097,381
Dec 1, 202512.8312.9012.7112.8812.880.23%19,949,950
Nov 28, 202512.6912.9112.6512.8512.851.34%20,949,590
Nov 27, 202513.1913.2712.6712.6812.68-0.31%32,436,200
Nov 26, 202512.8512.9812.7112.7212.72-1.40%22,421,324
Nov 25, 202512.7813.0212.7012.9012.901.57%36,194,990
Nov 24, 202512.4512.8812.2212.7012.702.67%43,554,340
Nov 21, 202512.9913.0312.2012.3712.37-5.72%63,853,940
Nov 20, 202513.4713.5413.0913.1213.12-2.24%38,460,050
Nov 19, 202513.7013.8013.4013.4213.42-1.90%27,132,050
Nov 18, 202513.8113.9413.6113.6813.68-1.08%29,066,470
Nov 17, 202513.6613.8513.6113.8313.830.95%26,018,610
Nov 14, 202513.7713.8713.7013.7013.70-1.23%23,543,340
Nov 13, 202513.8113.8713.7313.8713.870.51%25,870,590
Nov 12, 202513.9313.9713.7513.8013.80-1.29%25,207,170
Nov 11, 202514.2514.2713.9613.9813.98-1.55%28,602,020
Nov 10, 202514.1714.2814.0914.2014.200.14%25,117,540
Nov 7, 202514.3614.3814.1614.1814.18-1.80%26,103,790
Nov 6, 202514.5214.5714.3214.4414.44-0.41%29,364,910
Nov 5, 202514.3714.6314.3114.5014.50-0.34%29,433,570
Nov 4, 202514.6214.6314.4314.5514.55-1.15%33,228,500
Nov 3, 202514.8914.9014.5314.7214.720.07%46,874,270
Oct 31, 202514.3514.8514.3214.7114.712.58%60,720,200
Oct 30, 202514.3314.5914.2714.3414.34-0.21%49,594,740
Oct 29, 202514.1514.4914.1414.3714.371.13%39,006,560
Oct 28, 202514.1414.4414.0314.2114.210.42%37,399,740
Oct 27, 202514.4514.4814.0414.1514.15-0.35%37,150,200
Oct 24, 202514.3514.7614.1414.2014.201.79%54,007,570
Oct 23, 202513.8013.9813.5613.9513.950.79%22,932,820
Oct 22, 202513.8314.0813.7213.8413.840.14%20,020,010
Oct 21, 202513.7513.9813.7513.8213.820.88%24,015,020
Oct 20, 202514.0014.0313.6113.7013.70-1.08%29,499,220
Oct 17, 202514.3214.3813.8313.8513.85-4.28%36,562,200
Oct 16, 202514.4114.4914.2314.4714.47-0.34%30,126,140
Oct 15, 202514.0514.7014.0314.5214.523.35%54,164,970
Oct 14, 202514.3314.4114.0114.0514.05-2.23%37,024,200
Oct 13, 202513.8914.7313.8314.3714.370.77%51,274,590
Oct 10, 202514.4214.4314.2114.2614.26-1.11%28,094,470
Oct 9, 202514.0414.5013.9714.4214.422.56%43,759,690