GCL System Integration Technology Co., Ltd. (SHE:002506)
China
· Delayed Price · Currency is CNY 4.290
-0.060 (-1.38%)
Apr 29, 2026, 3:04 PM CST
SHE:002506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.51 | 4.51 | 4.05 | 4.31 | - | -0.92% | 270,049,921 |
| Apr 28, 2026 | 4.35 | 4.44 | 4.31 | 4.35 | 4.35 | -0.46% | 299,379,000 |
| Apr 27, 2026 | 4.33 | 4.41 | 4.31 | 4.37 | 4.37 | 0.23% | 245,785,700 |
| Apr 24, 2026 | 4.51 | 4.55 | 4.33 | 4.36 | 4.36 | -4.39% | 409,212,900 |
| Apr 23, 2026 | 4.72 | 4.79 | 4.51 | 4.56 | 4.56 | -3.18% | 461,119,500 |
| Apr 22, 2026 | 4.70 | 4.76 | 4.63 | 4.71 | 4.71 | -3.48% | 592,329,900 |
| Apr 21, 2026 | 4.68 | 5.10 | 4.62 | 4.88 | 4.88 | 4.95% | 960,190,500 |
| Apr 20, 2026 | 4.49 | 4.67 | 4.43 | 4.65 | 4.65 | 4.49% | 739,988,400 |
| Apr 17, 2026 | 4.43 | 4.48 | 4.34 | 4.45 | 4.45 | 0.45% | 394,219,900 |
| Apr 16, 2026 | 4.34 | 4.47 | 4.26 | 4.43 | 4.43 | 1.37% | 443,731,600 |
| Apr 15, 2026 | 4.45 | 4.56 | 4.35 | 4.37 | 4.37 | -1.35% | 479,040,700 |
| Apr 14, 2026 | 4.57 | 4.59 | 4.35 | 4.43 | 4.43 | -2.85% | 561,506,200 |
| Apr 13, 2026 | 4.40 | 4.67 | 4.37 | 4.56 | 4.56 | 2.70% | 638,755,000 |
| Apr 10, 2026 | 4.45 | 4.53 | 4.37 | 4.44 | 4.44 | 0.91% | 489,091,900 |
| Apr 9, 2026 | 4.49 | 4.49 | 4.33 | 4.40 | 4.40 | -2.65% | 396,903,500 |
| Apr 8, 2026 | 4.54 | 4.55 | 4.40 | 4.52 | 4.52 | 3.20% | 546,666,400 |
| Apr 7, 2026 | 4.30 | 4.47 | 4.23 | 4.38 | 4.38 | 4.04% | 590,258,600 |
| Apr 3, 2026 | 4.48 | 4.50 | 4.20 | 4.21 | 4.21 | -6.86% | 560,204,382 |
| Apr 2, 2026 | 4.70 | 4.73 | 4.46 | 4.52 | 4.52 | -6.22% | 660,732,100 |
| Apr 1, 2026 | 4.84 | 4.98 | 4.67 | 4.82 | 4.82 | 1.47% | 614,587,400 |
| Mar 31, 2026 | 5.00 | 5.10 | 4.74 | 4.75 | 4.75 | -6.13% | 659,064,500 |
| Mar 30, 2026 | 5.24 | 5.27 | 4.81 | 5.06 | 5.06 | -5.07% | 765,845,100 |
| Mar 27, 2026 | 5.25 | 5.39 | 5.12 | 5.33 | 5.33 | -1.30% | 609,509,500 |
| Mar 26, 2026 | 5.74 | 5.75 | 5.32 | 5.40 | 5.40 | -6.74% | 925,295,200 |
| Mar 25, 2026 | 5.72 | 5.95 | 5.70 | 5.79 | 5.79 | -1.36% | 1,174,789,000 |
| Mar 24, 2026 | 5.81 | 5.98 | 5.50 | 5.87 | 5.87 | 1.21% | 1,429,355,000 |
| Mar 23, 2026 | 5.20 | 5.91 | 5.20 | 5.80 | 5.80 | 8.01% | 1,637,484,000 |
| Mar 20, 2026 | 5.23 | 5.66 | 5.05 | 5.37 | 5.37 | 1.13% | 1,151,947,000 |
| Mar 19, 2026 | 5.48 | 5.60 | 5.25 | 5.31 | 5.31 | -3.80% | 720,426,458 |
| Mar 18, 2026 | 5.60 | 5.68 | 5.39 | 5.52 | 5.52 | -1.95% | 1,107,457,000 |
| Mar 17, 2026 | 5.16 | 5.63 | 5.14 | 5.63 | 5.63 | 9.96% | 956,007,400 |
| Mar 16, 2026 | 5.37 | 5.41 | 5.03 | 5.12 | 5.12 | -5.54% | 824,691,126 |
| Mar 13, 2026 | 5.77 | 5.78 | 5.38 | 5.42 | 5.42 | -7.67% | 1,013,515,000 |
| Mar 12, 2026 | 5.80 | 6.06 | 5.70 | 5.87 | 5.87 | -1.51% | 1,104,367,000 |
| Mar 11, 2026 | 6.00 | 6.36 | 5.80 | 5.96 | 5.96 | -1.81% | 1,563,213,000 |
| Mar 10, 2026 | 5.78 | 6.19 | 5.60 | 6.07 | 6.07 | 5.02% | 1,416,593,417 |
| Mar 9, 2026 | 5.65 | 6.05 | 5.65 | 5.78 | 5.78 | 3.96% | 1,691,454,000 |
| Mar 6, 2026 | 5.07 | 5.56 | 5.00 | 5.56 | 5.56 | 10.10% | 1,091,928,000 |
| Mar 5, 2026 | 5.29 | 5.30 | 4.95 | 5.05 | 5.05 | -1.94% | 1,082,436,000 |
| Mar 4, 2026 | 4.94 | 5.22 | 4.74 | 5.15 | 5.15 | -0.19% | 1,435,188,000 |
| Mar 3, 2026 | 4.75 | 5.16 | 4.74 | 5.16 | 5.16 | 10.02% | 734,697,900 |
| Mar 2, 2026 | 4.66 | 5.12 | 4.66 | 4.69 | 4.69 | -6.39% | 1,171,455,000 |
| Feb 27, 2026 | 4.98 | 5.27 | 4.94 | 5.01 | 5.01 | -0.40% | 1,406,311,000 |
| Feb 26, 2026 | 4.93 | 5.26 | 4.80 | 5.03 | 5.03 | 3.07% | 1,645,106,000 |
| Feb 25, 2026 | 4.87 | 5.17 | 4.76 | 4.88 | 4.88 | 2.95% | 1,507,944,000 |
| Feb 24, 2026 | 4.50 | 4.74 | 4.50 | 4.74 | 4.74 | 9.98% | 919,021,400 |
| Feb 13, 2026 | 4.73 | 4.85 | 4.30 | 4.31 | 4.31 | -9.64% | 1,201,146,000 |
| Feb 12, 2026 | 5.04 | 5.30 | 4.73 | 4.77 | 4.77 | -9.32% | 1,615,173,000 |
| Feb 11, 2026 | 5.27 | 5.74 | 5.10 | 5.26 | 5.26 | - | 1,915,342,000 |
| Feb 10, 2026 | 5.41 | 5.46 | 5.05 | 5.26 | 5.26 | 4.37% | 2,059,314,000 |
| Feb 9, 2026 | 5.02 | 5.04 | 4.75 | 5.04 | 5.04 | 10.04% | 446,804,700 |
| Feb 6, 2026 | 4.01 | 4.58 | 3.80 | 4.58 | 4.58 | 10.10% | 1,767,168,986 |
| Feb 5, 2026 | 4.01 | 4.16 | 3.92 | 4.16 | 4.16 | 10.05% | 1,266,659,000 |
| Feb 4, 2026 | 3.44 | 3.78 | 3.42 | 3.78 | 3.78 | 9.88% | 1,466,889,000 |
| Feb 3, 2026 | 3.30 | 3.47 | 3.29 | 3.44 | 3.44 | 4.24% | 613,067,800 |
| Feb 2, 2026 | 3.34 | 3.50 | 3.29 | 3.30 | 3.30 | 0.30% | 672,309,800 |
| Jan 30, 2026 | 3.43 | 3.66 | 3.25 | 3.29 | 3.29 | -7.58% | 864,249,500 |
| Jan 29, 2026 | 3.50 | 3.73 | 3.37 | 3.56 | 3.56 | 1.42% | 1,025,930,000 |
| Jan 28, 2026 | 3.71 | 3.83 | 3.46 | 3.51 | 3.51 | -4.88% | 1,128,188,000 |
| Jan 27, 2026 | 3.38 | 3.80 | 3.22 | 3.69 | 3.69 | 6.96% | 1,653,052,000 |
| Jan 26, 2026 | 3.45 | 3.45 | 3.31 | 3.45 | 3.45 | 9.87% | 394,121,900 |
| Jan 23, 2026 | 2.89 | 3.14 | 2.89 | 3.14 | 3.14 | 10.18% | 235,380,072 |
| Jan 22, 2026 | 2.75 | 2.88 | 2.75 | 2.85 | 2.85 | 3.26% | 291,724,800 |
| Jan 21, 2026 | 2.76 | 2.80 | 2.72 | 2.76 | 2.76 | -1.08% | 180,158,000 |
| Jan 20, 2026 | 2.92 | 3.00 | 2.76 | 2.79 | 2.79 | -4.45% | 357,377,900 |
| Jan 19, 2026 | 2.85 | 2.98 | 2.82 | 2.92 | 2.92 | 0.69% | 268,066,300 |
| Jan 16, 2026 | 2.93 | 3.01 | 2.88 | 2.90 | 2.90 | - | 270,442,300 |
| Jan 15, 2026 | 2.94 | 3.05 | 2.86 | 2.90 | 2.90 | -1.69% | 277,098,800 |
| Jan 14, 2026 | 2.90 | 3.14 | 2.89 | 2.95 | 2.95 | 1.37% | 422,772,300 |
| Jan 13, 2026 | 3.02 | 3.03 | 2.85 | 2.91 | 2.91 | -3.00% | 339,727,200 |
| Jan 12, 2026 | 2.86 | 3.04 | 2.85 | 3.00 | 3.00 | 3.81% | 420,457,100 |
| Jan 9, 2026 | 2.90 | 2.98 | 2.86 | 2.89 | 2.89 | -1.37% | 316,626,500 |
| Jan 8, 2026 | 2.87 | 2.94 | 2.84 | 2.93 | 2.93 | 1.38% | 293,665,800 |
| Jan 7, 2026 | 2.89 | 2.96 | 2.86 | 2.89 | 2.89 | -0.69% | 311,278,484 |
| Jan 6, 2026 | 2.82 | 2.94 | 2.81 | 2.91 | 2.91 | 3.56% | 390,363,300 |
| Jan 5, 2026 | 2.84 | 2.86 | 2.76 | 2.81 | 2.81 | 0.36% | 225,699,400 |
| Dec 31, 2025 | 2.84 | 2.92 | 2.76 | 2.80 | 2.80 | -0.71% | 278,181,573 |
| Dec 30, 2025 | 2.87 | 2.94 | 2.80 | 2.82 | 2.82 | -1.74% | 301,701,518 |
| Dec 29, 2025 | 2.89 | 2.97 | 2.85 | 2.87 | 2.87 | -2.05% | 569,255,200 |
| Dec 26, 2025 | 2.71 | 2.93 | 2.71 | 2.93 | 2.93 | 10.15% | 447,574,300 |
| Dec 25, 2025 | 2.66 | 2.68 | 2.59 | 2.66 | 2.66 | 0.38% | 168,621,700 |
| Dec 24, 2025 | 2.56 | 2.66 | 2.54 | 2.65 | 2.65 | 3.11% | 194,633,900 |
| Dec 23, 2025 | 2.61 | 2.64 | 2.57 | 2.57 | 2.57 | -1.53% | 135,633,100 |
| Dec 22, 2025 | 2.63 | 2.65 | 2.60 | 2.61 | 2.61 | -0.76% | 131,406,100 |
| Dec 19, 2025 | 2.60 | 2.67 | 2.59 | 2.63 | 2.63 | 1.54% | 145,378,300 |
| Dec 18, 2025 | 2.59 | 2.65 | 2.57 | 2.59 | 2.59 | -0.77% | 147,783,100 |
| Dec 17, 2025 | 2.59 | 2.62 | 2.55 | 2.61 | 2.61 | 0.77% | 172,531,900 |
| Dec 16, 2025 | 2.73 | 2.74 | 2.58 | 2.59 | 2.59 | -6.16% | 281,747,900 |
| Dec 15, 2025 | 2.72 | 2.82 | 2.71 | 2.76 | 2.76 | 0.36% | 258,873,215 |
| Dec 12, 2025 | 2.75 | 2.80 | 2.71 | 2.75 | 2.75 | -2.14% | 267,178,200 |
| Dec 11, 2025 | 2.79 | 2.88 | 2.77 | 2.81 | 2.81 | 1.44% | 400,962,200 |
| Dec 10, 2025 | 2.78 | 2.84 | 2.73 | 2.77 | 2.77 | -3.15% | 363,804,800 |
| Dec 9, 2025 | 2.76 | 2.95 | 2.70 | 2.86 | 2.86 | 3.62% | 695,192,400 |
| Dec 8, 2025 | 2.50 | 2.76 | 2.48 | 2.76 | 2.76 | 9.96% | 280,291,100 |
| Dec 5, 2025 | 2.46 | 2.51 | 2.45 | 2.51 | 2.51 | 2.03% | 109,654,600 |
| Dec 4, 2025 | 2.52 | 2.54 | 2.46 | 2.46 | 2.46 | -2.77% | 141,791,362 |
| Dec 3, 2025 | 2.59 | 2.60 | 2.52 | 2.53 | 2.53 | -2.32% | 146,399,600 |
| Dec 2, 2025 | 2.61 | 2.62 | 2.56 | 2.59 | 2.59 | -1.15% | 123,738,900 |
| Dec 1, 2025 | 2.60 | 2.64 | 2.59 | 2.62 | 2.62 | 1.55% | 168,347,600 |
| Nov 28, 2025 | 2.56 | 2.59 | 2.54 | 2.58 | 2.58 | 0.39% | 132,820,300 |