Skip to main content
GCL System Integration Technology Co., Ltd. (SHE:002506)
China flag China · Delayed Price · Currency is CNY
5.78
+0.22 (3.96%)
At close: Mar 9, 2026

SHE:002506 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265.075.565.005.565.5610.10%1,091,928,000
Mar 5, 20265.295.304.955.055.05-1.94%1,082,436,000
Mar 4, 20264.945.224.745.155.15-0.19%1,435,188,000
Mar 3, 20264.755.164.745.165.1610.02%734,697,900
Mar 2, 20264.665.124.664.694.69-6.39%1,171,455,000
Feb 27, 20264.985.274.945.015.01-0.40%1,406,311,000
Feb 26, 20264.935.264.805.035.033.07%1,645,106,000
Feb 25, 20264.875.174.764.884.882.95%1,507,944,000
Feb 24, 20264.504.744.504.744.749.98%919,021,400
Feb 13, 20264.734.854.304.314.31-9.64%1,201,146,000
Feb 12, 20265.045.304.734.774.77-9.32%1,615,173,000
Feb 11, 20265.275.745.105.265.26-1,915,342,000
Feb 10, 20265.415.465.055.265.264.37%2,059,314,000
Feb 9, 20265.025.044.755.045.0410.04%446,804,700
Feb 6, 20264.014.583.804.584.5810.10%1,767,168,986
Feb 5, 20264.014.163.924.164.1610.05%1,266,659,000
Feb 4, 20263.443.783.423.783.789.88%1,466,889,000
Feb 3, 20263.303.473.293.443.444.24%613,067,800
Feb 2, 20263.343.503.293.303.300.30%672,309,800
Jan 30, 20263.433.663.253.293.29-7.58%864,249,500
Jan 29, 20263.503.733.373.563.561.42%1,025,930,000
Jan 28, 20263.713.833.463.513.51-4.88%1,128,188,000
Jan 27, 20263.383.803.223.693.696.96%1,653,052,000
Jan 26, 20263.453.453.313.453.459.87%394,121,900
Jan 23, 20262.893.142.893.143.1410.18%235,380,072
Jan 22, 20262.752.882.752.852.853.26%291,724,800
Jan 21, 20262.762.802.722.762.76-1.08%180,158,000
Jan 20, 20262.923.002.762.792.79-4.45%357,377,900
Jan 19, 20262.852.982.822.922.920.69%268,066,300
Jan 16, 20262.933.012.882.902.90-270,442,300
Jan 15, 20262.943.052.862.902.90-1.69%277,098,800
Jan 14, 20262.903.142.892.952.951.37%422,772,300
Jan 13, 20263.023.032.852.912.91-3.00%339,727,200
Jan 12, 20262.863.042.853.003.003.81%420,457,100
Jan 9, 20262.902.982.862.892.89-1.37%316,626,500
Jan 8, 20262.872.942.842.932.931.38%293,665,800
Jan 7, 20262.892.962.862.892.89-0.69%311,278,484
Jan 6, 20262.822.942.812.912.913.56%390,363,300
Jan 5, 20262.842.862.762.812.810.36%225,699,400
Dec 31, 20252.842.922.762.802.80-0.71%278,181,573
Dec 30, 20252.872.942.802.822.82-1.74%301,701,518
Dec 29, 20252.892.972.852.872.87-2.05%569,255,200
Dec 26, 20252.712.932.712.932.9310.15%447,574,300
Dec 25, 20252.662.682.592.662.660.38%168,621,700
Dec 24, 20252.562.662.542.652.653.11%194,633,900
Dec 23, 20252.612.642.572.572.57-1.53%135,633,100
Dec 22, 20252.632.652.602.612.61-0.76%131,406,100
Dec 19, 20252.602.672.592.632.631.54%145,378,300
Dec 18, 20252.592.652.572.592.59-0.77%147,783,100
Dec 17, 20252.592.622.552.612.610.77%172,531,900
Dec 16, 20252.732.742.582.592.59-6.16%281,747,900
Dec 15, 20252.722.822.712.762.760.36%258,873,215
Dec 12, 20252.752.802.712.752.75-2.14%267,178,200
Dec 11, 20252.792.882.772.812.811.44%400,962,200
Dec 10, 20252.782.842.732.772.77-3.15%363,804,800
Dec 9, 20252.762.952.702.862.863.62%695,192,400
Dec 8, 20252.502.762.482.762.769.96%280,291,100
Dec 5, 20252.462.512.452.512.512.03%109,654,600
Dec 4, 20252.522.542.462.462.46-2.77%141,791,362
Dec 3, 20252.592.602.522.532.53-2.32%146,399,600
Dec 2, 20252.612.622.562.592.59-1.15%123,738,900
Dec 1, 20252.602.642.592.622.621.55%168,347,600
Nov 28, 20252.562.592.542.582.580.39%132,820,300
Nov 27, 20252.572.622.552.572.57-202,971,800
Nov 26, 20252.562.612.532.572.570.39%211,929,700
Nov 25, 20252.562.572.532.562.560.79%196,004,800
Nov 24, 20252.582.592.512.542.54-0.39%194,584,600
Nov 21, 20252.742.752.532.552.55-8.27%344,772,139
Nov 20, 20252.902.922.762.782.78-3.14%271,400,800
Nov 19, 20252.922.992.812.872.87-3.37%395,679,500
Nov 18, 20253.113.152.942.972.97-5.41%506,839,600
Nov 17, 20253.233.253.083.143.14-2.48%553,461,800
Nov 14, 20253.123.373.073.223.221.58%813,500,800
Nov 13, 20253.093.303.033.173.171.28%900,521,500
Nov 12, 20253.073.253.033.133.135.74%1,223,328,000
Nov 11, 20252.742.962.722.962.9610.04%427,841,900
Nov 10, 20252.672.722.662.692.691.13%158,332,500
Nov 7, 20252.622.692.612.662.661.92%154,812,200
Nov 6, 20252.622.672.602.612.61-0.38%111,924,600
Nov 5, 20252.532.642.522.622.622.75%156,057,700
Nov 4, 20252.572.582.532.552.55-0.78%89,053,800
Nov 3, 20252.502.572.492.572.573.21%146,786,300
Oct 31, 20252.452.532.452.492.490.40%119,581,800
Oct 30, 20252.492.512.462.482.48-0.80%114,062,400
Oct 29, 20252.422.512.402.502.502.88%142,423,000
Oct 28, 20252.442.452.422.432.43-0.82%64,682,700
Oct 27, 20252.472.492.442.452.45-0.41%81,344,180
Oct 24, 20252.482.512.452.462.46-0.81%65,525,850
Oct 23, 20252.472.492.442.482.48-67,363,600
Oct 22, 20252.482.512.462.482.48-0.40%75,805,560
Oct 21, 20252.462.502.442.492.491.63%81,470,620
Oct 20, 20252.482.492.432.452.45-0.81%77,009,750
Oct 17, 20252.562.602.452.472.47-2.76%134,288,700
Oct 16, 20252.602.602.522.542.54-2.31%106,164,300
Oct 15, 20252.552.642.522.602.601.96%153,252,100
Oct 14, 20252.502.642.502.552.552.00%192,213,500
Oct 13, 20252.462.502.432.502.50-2.34%117,523,100
Oct 10, 20252.612.622.552.562.56-2.29%112,719,100
Oct 9, 20252.562.652.542.622.622.75%133,167,300
Sep 30, 20252.532.582.532.552.550.39%79,704,700