Skip to main content
Glodon Company Limited (SHE:002410)
China flag China · Delayed Price · Currency is CNY
12.79
+0.30 (2.40%)
At close: Dec 5, 2025

Glodon Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 202513.9314.2413.9214.0614.060.93%28,019,530
Sep 29, 202513.6513.9913.6513.9313.932.05%24,761,840
Sep 26, 202514.0314.1013.6513.6513.65-3.67%29,401,220
Sep 25, 202513.8714.2013.8114.1714.172.09%40,367,080
Sep 24, 202513.3513.9413.3113.8813.883.35%32,586,050
Sep 23, 202513.7113.7313.2213.4313.43-2.33%34,715,520
Sep 22, 202513.9013.9413.5913.7513.75-1.15%25,659,650
Sep 19, 202513.9413.9913.8213.9113.910.07%24,131,180
Sep 18, 202514.0814.3713.7613.9013.90-1.42%51,457,570
Sep 17, 202514.1614.2514.0514.1014.10-0.21%27,999,910
Sep 16, 202514.0214.1513.9714.1314.130.64%25,744,890
Sep 15, 202514.1214.1413.9514.0414.04-0.92%28,540,260
Sep 12, 202514.2314.3914.1414.1714.17-0.14%41,249,990
Sep 11, 202513.7914.4013.6814.1914.193.05%61,488,190
Sep 10, 202513.7913.8913.6813.7713.77-0.15%32,898,650
Sep 9, 202513.9914.0013.7613.7913.79-1.50%38,116,230
Sep 8, 202513.8714.0313.7914.0014.000.50%41,887,640
Sep 5, 202513.8313.9313.5213.9313.930.87%59,498,290
Sep 4, 202514.1314.2813.6013.8113.81-2.20%55,437,130
Sep 3, 202514.5814.6114.0414.1214.12-2.89%41,339,230
Sep 2, 202514.8714.9214.4114.5414.54-2.48%47,679,880
Sep 1, 202515.2015.2514.8414.9114.91-1.97%50,319,190
Aug 29, 202515.4915.4915.0515.2115.21-1.11%52,096,350
Aug 28, 202515.1515.3814.7115.3815.380.98%90,255,920
Aug 27, 202515.4415.9615.1715.2315.23-0.85%172,274,500
Aug 26, 202514.1715.3614.1315.3615.3610.03%177,168,500
Aug 25, 202513.9514.0413.7713.9613.960.87%53,538,530
Aug 22, 202513.5213.8813.5013.8413.842.14%52,715,130
Aug 21, 202513.6313.7813.4613.5513.55-0.22%43,421,700
Aug 20, 202513.3913.5813.2613.5813.581.27%32,607,750
Aug 19, 202513.5513.6313.3513.4113.41-1.03%44,889,220
Aug 18, 202513.2913.5713.2513.5513.551.96%47,262,340
Aug 15, 202513.0813.3313.0413.2913.291.22%29,696,120
Aug 14, 202513.3313.4013.0713.1313.13-1.28%29,977,970
Aug 13, 202513.3013.3913.2613.3013.300.15%25,868,130
Aug 12, 202513.3613.3713.2613.2813.28-0.60%23,051,360
Aug 11, 202513.3313.4113.2613.3613.360.23%26,571,840
Aug 8, 202513.7113.7713.3113.3313.33-3.55%48,986,210
Aug 7, 202513.8313.9913.7113.8213.82-0.50%36,921,080
Aug 6, 202513.5213.9813.4713.8913.892.58%52,769,100
Aug 5, 202513.2813.6813.2813.5413.541.96%56,339,280
Aug 4, 202513.1613.3413.1313.2813.280.23%22,193,810
Aug 1, 202513.1213.2912.8813.2513.251.38%40,778,900
Jul 31, 202513.2113.2913.0513.0713.07-1.43%37,336,490
Jul 30, 202513.2313.7713.1213.2613.260.45%58,874,390
Jul 29, 202513.1313.2513.0713.2013.20-0.15%19,609,350
Jul 28, 202513.3613.3913.1813.2213.22-1.12%26,062,580
Jul 25, 202513.3313.4713.2413.3713.370.30%22,049,810
Jul 24, 202513.0913.3613.0913.3313.331.68%41,403,200
Jul 23, 202513.6013.6013.0313.1113.11-6.09%83,563,520
Jul 22, 202514.0014.1313.8513.9613.960.22%28,145,530
Jul 21, 202513.9914.0413.8213.9313.93-0.07%28,600,260
Jul 18, 202513.6514.0413.6513.9413.942.12%40,328,120
Jul 17, 202513.6113.7313.5013.6513.650.07%19,566,940
Jul 16, 202513.5813.8813.5013.6413.640.89%30,947,640
Jul 15, 202513.4513.5813.3013.5213.520.37%20,313,070
Jul 14, 202513.5913.6013.4313.4713.47-0.74%17,153,200
Jul 11, 202513.4913.6813.4313.5713.570.59%28,081,330