Glodon Company Limited (SHE:002410)
China
· Delayed Price · Currency is CNY 11.04
+0.17 (1.56%)
Apr 29, 2026, 11:55 AM CST
Glodon Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.02 | 11.06 | 10.85 | 10.87 | 10.87 | -1.98% | 29,246,929 |
| Apr 27, 2026 | 10.98 | 11.17 | 10.86 | 11.09 | 11.09 | 0.64% | 38,841,536 |
| Apr 24, 2026 | 11.40 | 11.40 | 11.01 | 11.02 | 11.02 | -5.89% | 73,224,909 |
| Apr 23, 2026 | 11.56 | 11.74 | 11.40 | 11.71 | 11.71 | 0.95% | 41,108,797 |
| Apr 22, 2026 | 11.37 | 11.60 | 11.34 | 11.60 | 11.60 | 1.84% | 29,332,988 |
| Apr 21, 2026 | 11.62 | 11.62 | 11.33 | 11.39 | 11.39 | -2.06% | 28,020,570 |
| Apr 20, 2026 | 11.62 | 11.70 | 11.50 | 11.63 | 11.63 | 0.17% | 26,927,450 |
| Apr 17, 2026 | 11.55 | 11.69 | 11.50 | 11.61 | 11.61 | 0.17% | 23,940,438 |
| Apr 16, 2026 | 11.45 | 11.62 | 11.44 | 11.59 | 11.59 | 1.76% | 28,550,432 |
| Apr 15, 2026 | 11.50 | 11.58 | 11.37 | 11.39 | 11.39 | -0.70% | 23,775,376 |
| Apr 14, 2026 | 11.53 | 11.62 | 11.31 | 11.47 | 11.47 | 1.68% | 28,239,385 |
| Apr 13, 2026 | 11.21 | 11.36 | 11.21 | 11.28 | 11.28 | -0.62% | 16,333,420 |
| Apr 10, 2026 | 11.33 | 11.48 | 11.29 | 11.35 | 11.35 | 1.25% | 25,172,170 |
| Apr 9, 2026 | 11.41 | 11.42 | 11.19 | 11.21 | 11.21 | -3.03% | 32,323,190 |
| Apr 8, 2026 | 11.13 | 11.58 | 11.13 | 11.56 | 11.56 | 5.86% | 43,571,780 |
| Apr 7, 2026 | 10.88 | 10.98 | 10.82 | 10.92 | 10.92 | 0.55% | 16,595,540 |
| Apr 3, 2026 | 11.02 | 11.08 | 10.82 | 10.86 | 10.86 | -1.36% | 21,470,700 |
| Apr 2, 2026 | 11.22 | 11.23 | 10.98 | 11.01 | 11.01 | -2.39% | 29,210,780 |
| Apr 1, 2026 | 11.27 | 11.36 | 11.18 | 11.28 | 11.28 | 1.90% | 25,748,278 |
| Mar 31, 2026 | 11.17 | 11.38 | 11.03 | 11.07 | 11.07 | -0.81% | 28,860,154 |
| Mar 30, 2026 | 11.06 | 11.24 | 10.98 | 11.16 | 11.16 | -0.80% | 24,754,019 |
| Mar 27, 2026 | 10.98 | 11.33 | 10.93 | 11.25 | 11.25 | 0.99% | 26,026,520 |
| Mar 26, 2026 | 11.37 | 11.44 | 11.08 | 11.14 | 11.14 | -2.02% | 27,663,640 |
| Mar 25, 2026 | 11.44 | 11.46 | 11.28 | 11.37 | 11.37 | 0.44% | 31,395,813 |
| Mar 24, 2026 | 11.38 | 11.42 | 11.14 | 11.32 | 11.32 | 3.10% | 43,612,282 |
| Mar 23, 2026 | 11.55 | 11.62 | 10.91 | 10.98 | 10.98 | -6.95% | 50,593,107 |
| Mar 20, 2026 | 12.25 | 12.33 | 11.80 | 11.80 | 11.80 | -3.28% | 35,214,750 |
| Mar 19, 2026 | 12.30 | 12.35 | 12.16 | 12.20 | 12.20 | -2.17% | 26,246,220 |
| Mar 18, 2026 | 12.47 | 12.49 | 12.32 | 12.47 | 12.47 | 0.73% | 20,912,710 |
| Mar 17, 2026 | 12.53 | 12.66 | 12.37 | 12.38 | 12.38 | -0.80% | 26,048,480 |
| Mar 16, 2026 | 12.45 | 12.49 | 12.28 | 12.48 | 12.48 | -0.16% | 26,054,880 |
| Mar 13, 2026 | 12.66 | 12.70 | 12.45 | 12.50 | 12.50 | -1.81% | 29,423,970 |
| Mar 12, 2026 | 12.78 | 12.85 | 12.67 | 12.73 | 12.73 | -0.55% | 21,756,640 |
| Mar 11, 2026 | 12.95 | 12.96 | 12.75 | 12.80 | 12.80 | -1.08% | 23,206,650 |
| Mar 10, 2026 | 12.88 | 13.08 | 12.75 | 12.94 | 12.94 | 1.33% | 31,536,167 |
| Mar 9, 2026 | 12.52 | 12.84 | 12.36 | 12.77 | 12.77 | 0.24% | 32,950,294 |
| Mar 6, 2026 | 12.54 | 12.76 | 12.50 | 12.74 | 12.74 | 1.19% | 23,790,020 |
| Mar 5, 2026 | 12.66 | 12.73 | 12.53 | 12.59 | 12.59 | 1.12% | 25,720,880 |
| Mar 4, 2026 | 12.53 | 12.77 | 12.40 | 12.45 | 12.45 | -2.12% | 35,923,440 |
| Mar 3, 2026 | 13.28 | 13.41 | 12.70 | 12.72 | 12.72 | -4.00% | 47,563,710 |
| Mar 2, 2026 | 13.64 | 13.75 | 13.22 | 13.25 | 13.25 | -5.15% | 52,438,600 |
| Feb 27, 2026 | 13.64 | 14.02 | 13.60 | 13.97 | 13.97 | 2.05% | 38,026,650 |
| Feb 26, 2026 | 13.80 | 13.84 | 13.63 | 13.69 | 13.69 | -0.44% | 28,983,910 |
| Feb 25, 2026 | 13.85 | 13.91 | 13.70 | 13.75 | 13.75 | -0.51% | 35,085,960 |
| Feb 24, 2026 | 14.20 | 14.26 | 13.76 | 13.82 | 13.82 | -1.92% | 43,599,960 |
| Feb 13, 2026 | 14.26 | 14.56 | 14.05 | 14.09 | 14.09 | -1.67% | 39,457,940 |
| Feb 12, 2026 | 14.11 | 14.40 | 14.02 | 14.33 | 14.33 | 1.42% | 41,224,105 |
| Feb 11, 2026 | 14.16 | 14.55 | 14.12 | 14.13 | 14.13 | 2.10% | 63,185,439 |
| Feb 10, 2026 | 13.69 | 13.94 | 13.60 | 13.84 | 13.84 | 1.10% | 41,654,250 |
| Feb 9, 2026 | 13.58 | 13.74 | 13.55 | 13.69 | 13.69 | 2.01% | 30,633,780 |
| Feb 6, 2026 | 13.40 | 13.61 | 13.33 | 13.42 | 13.42 | -0.67% | 34,605,200 |
| Feb 5, 2026 | 13.66 | 13.74 | 13.48 | 13.51 | 13.51 | -1.89% | 35,375,400 |
| Feb 4, 2026 | 13.70 | 13.81 | 13.48 | 13.77 | 13.77 | -0.43% | 43,156,260 |
| Feb 3, 2026 | 13.61 | 13.83 | 13.44 | 13.83 | 13.83 | 3.06% | 41,473,670 |
| Feb 2, 2026 | 13.79 | 13.93 | 13.36 | 13.42 | 13.42 | -2.47% | 46,747,680 |
| Jan 30, 2026 | 14.31 | 14.40 | 13.54 | 13.76 | 13.76 | -4.64% | 78,876,670 |
| Jan 29, 2026 | 14.17 | 14.70 | 13.97 | 14.43 | 14.43 | 1.26% | 56,226,120 |
| Jan 28, 2026 | 14.54 | 14.68 | 14.17 | 14.25 | 14.25 | -1.72% | 45,918,420 |
| Jan 27, 2026 | 14.64 | 14.92 | 14.24 | 14.50 | 14.50 | 0.62% | 51,178,370 |
| Jan 26, 2026 | 14.70 | 14.90 | 14.30 | 14.41 | 14.41 | -2.57% | 56,990,240 |
| Jan 23, 2026 | 14.70 | 14.95 | 14.68 | 14.79 | 14.79 | 0.48% | 40,482,100 |
| Jan 22, 2026 | 14.70 | 14.90 | 14.53 | 14.72 | 14.72 | 0.41% | 38,958,758 |
| Jan 21, 2026 | 14.34 | 15.08 | 14.34 | 14.66 | 14.66 | 1.31% | 67,873,430 |
| Jan 20, 2026 | 14.88 | 15.10 | 14.33 | 14.47 | 14.47 | -2.30% | 51,749,800 |
| Jan 19, 2026 | 15.04 | 15.30 | 14.75 | 14.81 | 14.81 | -3.01% | 86,180,340 |
| Jan 16, 2026 | 15.91 | 15.99 | 15.24 | 15.27 | 15.27 | -2.74% | 117,981,495 |
| Jan 15, 2026 | 15.08 | 16.36 | 15.01 | 15.70 | 15.70 | 5.58% | 213,590,500 |
| Jan 14, 2026 | 14.02 | 15.12 | 14.02 | 14.87 | 14.87 | 5.84% | 119,762,300 |
| Jan 13, 2026 | 14.40 | 14.59 | 13.97 | 14.05 | 14.05 | -1.47% | 91,495,500 |
| Jan 12, 2026 | 13.49 | 14.36 | 13.49 | 14.26 | 14.26 | 8.61% | 110,872,400 |
| Jan 9, 2026 | 12.80 | 13.14 | 12.78 | 13.13 | 13.13 | 2.50% | 36,744,240 |
| Jan 8, 2026 | 12.69 | 12.95 | 12.65 | 12.81 | 12.81 | 0.63% | 24,177,481 |
| Jan 7, 2026 | 12.88 | 12.92 | 12.70 | 12.73 | 12.73 | -1.32% | 23,265,170 |
| Jan 6, 2026 | 12.77 | 12.93 | 12.74 | 12.90 | 12.90 | 0.86% | 27,988,057 |
| Jan 5, 2026 | 12.64 | 12.80 | 12.54 | 12.79 | 12.79 | 1.67% | 28,506,753 |
| Dec 31, 2025 | 12.41 | 12.67 | 12.38 | 12.58 | 12.58 | 1.37% | 24,855,700 |
| Dec 30, 2025 | 12.37 | 12.52 | 12.35 | 12.41 | 12.41 | 0.08% | 16,390,050 |
| Dec 29, 2025 | 12.46 | 12.46 | 12.35 | 12.40 | 12.40 | -0.56% | 16,271,080 |
| Dec 26, 2025 | 12.40 | 12.56 | 12.34 | 12.47 | 12.47 | 0.56% | 18,444,090 |
| Dec 25, 2025 | 12.26 | 12.41 | 12.22 | 12.40 | 12.40 | 1.31% | 19,618,240 |
| Dec 24, 2025 | 12.15 | 12.27 | 12.13 | 12.24 | 12.24 | 0.74% | 15,378,270 |
| Dec 23, 2025 | 12.30 | 12.35 | 12.12 | 12.15 | 12.15 | -1.22% | 16,367,960 |
| Dec 22, 2025 | 12.39 | 12.45 | 12.28 | 12.30 | 12.30 | -0.57% | 19,281,161 |
| Dec 19, 2025 | 12.26 | 12.43 | 12.25 | 12.37 | 12.37 | 1.06% | 17,900,040 |
| Dec 18, 2025 | 12.25 | 12.33 | 12.21 | 12.24 | 12.24 | -0.65% | 17,546,570 |
| Dec 17, 2025 | 12.20 | 12.35 | 11.99 | 12.32 | 12.32 | 0.57% | 24,683,430 |
| Dec 16, 2025 | 12.28 | 12.37 | 12.16 | 12.25 | 12.25 | -0.24% | 18,774,280 |
| Dec 15, 2025 | 12.32 | 12.41 | 11.91 | 12.28 | 12.28 | -0.57% | 26,630,300 |
| Dec 12, 2025 | 12.31 | 12.41 | 12.24 | 12.35 | 12.35 | 0.08% | 21,793,980 |
| Dec 11, 2025 | 12.52 | 12.56 | 12.32 | 12.34 | 12.34 | -1.36% | 14,124,490 |
| Dec 10, 2025 | 12.37 | 12.58 | 12.29 | 12.51 | 12.51 | 0.64% | 16,520,830 |
| Dec 9, 2025 | 12.70 | 12.73 | 12.41 | 12.43 | 12.43 | -2.36% | 22,713,930 |
| Dec 8, 2025 | 12.81 | 12.89 | 12.69 | 12.73 | 12.73 | -0.47% | 21,283,510 |
| Dec 5, 2025 | 12.50 | 12.81 | 12.43 | 12.79 | 12.79 | 2.40% | 21,734,350 |
| Dec 4, 2025 | 12.42 | 12.53 | 12.35 | 12.49 | 12.49 | 0.40% | 16,431,710 |
| Dec 3, 2025 | 12.67 | 12.69 | 12.38 | 12.44 | 12.44 | -2.05% | 20,237,600 |
| Dec 2, 2025 | 12.87 | 12.90 | 12.66 | 12.70 | 12.70 | -1.40% | 17,097,381 |
| Dec 1, 2025 | 12.83 | 12.90 | 12.71 | 12.88 | 12.88 | 0.23% | 19,949,950 |
| Nov 28, 2025 | 12.69 | 12.91 | 12.65 | 12.85 | 12.85 | 1.34% | 20,949,590 |
| Nov 27, 2025 | 13.19 | 13.27 | 12.67 | 12.68 | 12.68 | -0.31% | 32,436,200 |