Skip to main content
GL Tech Co.,Ltd (SHE:300480)
China flag China · Delayed Price · Currency is CNY
36.34
-1.12 (-2.99%)
Apr 29, 2026, 3:06 PM CST

GL Tech Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202637.2037.7936.3036.3436.34-2.99%19,539,308
Apr 28, 202636.2538.5835.5837.4637.462.41%28,551,960
Apr 27, 202634.7737.5133.9136.5836.585.88%28,963,668
Apr 24, 202634.3536.3734.0034.5534.553.51%32,627,029
Apr 23, 202633.6834.0932.9433.3833.38-1.53%11,151,688
Apr 22, 202633.3133.9032.6833.9033.901.04%11,868,282
Apr 21, 202633.9634.5533.3833.5533.55-1.15%13,578,770
Apr 20, 202634.6834.6833.7133.9433.94-2.16%14,964,641
Apr 17, 202634.2235.2833.3134.6934.691.58%17,214,306
Apr 16, 202634.3534.7533.6034.1534.15-0.58%20,394,509
Apr 15, 202632.5836.2932.4534.3534.355.27%28,954,691
Apr 14, 202632.8933.3232.0032.6332.630.18%21,352,332
Apr 13, 202632.9833.9332.3632.5732.57-2.57%19,505,699
Apr 10, 202633.0034.9032.2933.4333.436.19%27,767,525
Apr 9, 202630.6932.3030.3931.4831.481.22%20,886,710
Apr 8, 202629.4031.2728.5731.1031.1011.87%25,369,370
Apr 7, 202627.5828.6627.0427.8027.801.53%11,774,110
Apr 3, 202627.8628.5627.3827.3827.38-0.58%12,965,890
Apr 2, 202628.0528.3727.3327.5427.54-3.47%14,312,900
Apr 1, 202628.0029.4027.8128.5328.535.74%22,909,085
Mar 31, 202628.7028.7226.8826.9826.98-5.50%15,332,250
Mar 30, 202627.8129.0227.1128.5528.550.53%19,443,100
Mar 27, 202626.4128.9326.3028.4028.405.11%18,729,670
Mar 26, 202628.0128.0126.9527.0227.02-2.84%12,411,120
Mar 25, 202627.9429.3027.6127.8127.810.11%19,964,220
Mar 24, 202627.3727.7826.0327.7827.784.95%21,258,530
Mar 23, 202628.0028.4126.1526.4726.47-9.22%26,878,177
Mar 20, 202630.6531.0529.0829.1629.16-4.05%16,563,080
Mar 19, 202630.9031.3830.1130.3930.39-3.52%14,768,945
Mar 18, 202630.0232.2530.0131.5031.505.70%24,349,650
Mar 17, 202631.1831.2329.8029.8029.80-2.36%16,799,089
Mar 16, 202630.6630.8529.0030.5230.52-0.20%18,875,960
Mar 13, 202630.9031.6329.5130.5830.58-3.78%20,125,700
Mar 12, 202632.7832.9831.5031.7831.78-2.81%15,787,780
Mar 11, 202633.8234.2532.5032.7032.70-2.27%21,080,770
Mar 10, 202632.8534.1032.6433.4633.462.64%21,956,435
Mar 9, 202632.8133.0031.0732.6032.60-0.34%28,003,870
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