Skip to main content
GL Tech Co.,Ltd (SHE:300480)
China flag China · Delayed Price · Currency is CNY
33.56
+0.96 (2.94%)
Mar 10, 2026, 10:20 AM CST

GL Tech Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.3033.2228.3032.7132.7111.52%46,420,580
Mar 5, 202627.0029.5026.0029.3329.3313.07%37,377,790
Mar 4, 202626.0026.6525.5725.9425.940.15%19,770,500
Mar 3, 202628.7028.8025.9025.9025.90-10.97%31,088,490
Mar 2, 202627.1029.6327.0029.0929.091.93%28,642,230
Feb 27, 202627.1328.6526.8828.5428.543.33%25,972,040
Feb 26, 202627.6528.1527.2527.6227.62-0.36%20,292,010
Feb 25, 202627.7828.0826.4127.7227.720.69%25,176,960
Feb 24, 202627.9328.1326.6827.5327.53-1.68%21,552,480
Feb 13, 202628.4428.7527.1028.0028.00-0.81%25,247,650
Feb 12, 202627.6028.8827.3628.2328.232.06%32,627,850
Feb 11, 202628.3228.3827.1127.6627.66-1.04%27,132,910
Feb 10, 202627.2128.4927.1027.9527.955.00%56,021,480
Feb 9, 202622.7226.6222.7226.6226.6220.02%57,888,870
Feb 6, 202622.5022.9521.9022.1822.18-2.59%17,232,990
Feb 5, 202623.0623.3622.2622.7722.77-3.15%20,621,680
Feb 4, 202623.1723.7422.8523.5123.51-0.68%25,853,800
Feb 3, 202622.1123.7021.9123.6723.679.94%32,702,614
Feb 2, 202622.4522.5521.5021.5321.53-5.03%19,122,340
Jan 30, 202621.3823.0121.2022.6722.67-0.09%27,834,560
Jan 29, 202622.0024.1821.8622.6922.692.30%34,762,475
Jan 28, 202622.5423.1021.8422.1822.18-1.55%22,532,895
Jan 27, 202621.5223.2920.9022.5322.533.87%32,324,600
Jan 26, 202622.8023.2521.5021.6921.69-3.17%27,242,670
Jan 23, 202622.2323.3521.7422.4022.40-33,826,630
Jan 22, 202622.9223.6321.7522.4022.406.21%53,807,760
Jan 21, 202619.8621.6819.5621.0921.095.13%38,884,780
Jan 20, 202620.7820.8919.8320.0620.06-3.79%18,581,340
Jan 19, 202620.6721.0720.2820.8520.85-0.33%25,637,740
Jan 16, 202619.5121.2119.3120.9220.9211.75%48,219,500
Jan 15, 202618.2418.7718.0618.7218.721.63%12,493,970
Jan 14, 202618.5018.8518.0518.4218.420.44%15,961,020
Jan 13, 202618.9418.9918.2818.3418.34-3.63%15,468,152
Jan 12, 202619.1419.2418.7319.0319.030.05%18,271,403
Jan 9, 202618.4319.8818.4319.0219.023.26%24,672,080
Jan 8, 202618.3218.6518.2718.4218.420.60%21,601,685
Jan 7, 202617.3518.8517.2418.3118.316.27%33,028,870
Jan 6, 202617.0517.3916.9717.2317.230.88%8,597,701
Jan 5, 202616.7317.1616.6217.0817.082.21%7,914,167
Dec 31, 202516.9917.4216.6416.7116.710.66%6,741,755
Dec 30, 202516.7016.9516.5816.6016.60-0.60%4,681,446
Dec 29, 202516.7516.8416.5416.7016.70-0.18%5,688,008
Dec 26, 202517.2217.2516.7016.7316.73-1.93%7,789,090
Dec 25, 202516.5117.1516.4617.0617.063.08%9,970,430
Dec 24, 202516.3416.5816.3316.5516.551.35%5,739,469
Dec 23, 202516.2216.5416.0916.3316.330.37%6,903,439
Dec 22, 202515.9516.4915.9016.2716.273.11%7,160,181
Dec 19, 202515.7516.0015.7515.7815.780.06%3,773,400
Dec 18, 202515.6516.0015.6415.7715.77-0.13%4,276,938
Dec 17, 202515.6215.8015.2315.7915.790.96%5,505,983
Dec 16, 202515.7915.8915.5115.6415.64-1.45%5,598,185
Dec 15, 202516.2816.3315.8115.8715.87-2.10%4,663,699
Dec 12, 202516.0616.3715.9516.2116.210.93%4,734,040
Dec 11, 202516.2316.4516.0516.0616.06-0.80%6,959,174
Dec 10, 202515.9916.2415.9016.1916.191.25%4,184,253
Dec 9, 202516.0616.2315.9815.9915.99-1.17%3,573,700
Dec 8, 202516.0216.3315.9916.1816.181.06%4,584,099
Dec 5, 202515.6516.0815.4916.0116.011.97%4,359,711
Dec 4, 202515.7415.8415.4515.7015.70-0.25%3,159,423
Dec 3, 202515.9115.9815.6115.7415.74-1.07%4,515,589
Dec 2, 202516.1616.2015.8515.9115.91-1.97%4,528,355
Dec 1, 202515.8216.3415.7216.2316.232.33%6,405,900
Nov 28, 202515.5715.8715.5515.8615.861.60%4,321,100
Nov 27, 202515.4915.9215.4915.6115.610.77%4,053,574
Nov 26, 202515.7915.8215.4615.4915.49-1.59%3,906,281
Nov 25, 202515.7516.0315.6315.7415.740.70%4,560,539
Nov 24, 202515.3115.7315.3115.6315.633.10%5,628,607
Nov 21, 202515.6515.8815.0915.1615.16-4.65%8,171,909
Nov 20, 202516.2216.3815.8315.9015.90-1.36%7,069,724
Nov 19, 202516.7016.8516.1116.1216.12-4.22%10,539,960
Nov 18, 202516.7716.9916.5616.8316.83-0.12%7,306,572
Nov 17, 202516.7117.3416.6516.8516.851.44%9,327,539
Nov 14, 202517.2617.2616.5816.6116.61-3.93%10,019,480
Nov 13, 202516.7917.9716.6617.2917.293.35%16,346,080
Nov 12, 202516.9316.9316.3616.7316.73-0.77%8,250,119
Nov 11, 202517.2617.3916.8216.8616.86-2.32%8,425,451
Nov 10, 202517.0817.4816.9617.2617.261.17%8,270,599
Nov 7, 202517.1817.2716.8017.0617.06-1.50%8,067,013
Nov 6, 202517.2017.3516.8917.3217.320.64%8,997,294
Nov 5, 202517.4917.5216.8717.2117.21-3.10%13,737,660
Nov 4, 202518.1018.1317.6017.7617.76-1.93%9,552,965
Nov 3, 202518.1718.2417.6018.1118.11-0.33%12,397,870
Oct 31, 202518.5518.5517.8818.1718.17-1.89%18,832,970
Oct 30, 202518.5618.8718.0818.5218.52-0.48%25,878,740
Oct 29, 202518.6018.8018.3118.6118.61-0.27%16,802,770
Oct 28, 202518.5018.9218.1218.6618.660.05%23,360,100
Oct 27, 202518.5018.7117.9418.6518.652.30%21,503,320
Oct 24, 202518.3118.3918.0618.2318.23-0.05%16,313,800
Oct 23, 202518.4518.5017.9818.2418.24-1.67%16,422,000
Oct 22, 202518.2718.8917.9818.5518.551.64%28,825,920
Oct 21, 202516.6019.2616.5018.2518.2510.67%33,591,360
Oct 20, 202516.4816.9816.3116.4916.492.74%8,710,865
Oct 17, 202517.0517.1916.0216.0516.05-5.87%11,317,620
Oct 16, 202517.1917.6016.9717.0517.05-1.16%9,822,675
Oct 15, 202517.0317.3516.7017.2517.251.29%10,070,520
Oct 14, 202518.1918.2516.8617.0317.03-5.13%17,485,210
Oct 13, 202517.3518.2517.2817.9517.95-2.29%17,959,770
Oct 10, 202518.3318.6117.9918.3718.37-1.66%18,911,430
Oct 9, 202518.4818.9818.0318.6818.681.69%26,509,170
Sep 30, 202517.6418.7917.3918.3718.374.32%28,839,990