Ginlong Technologies Co., Ltd. (SHE:300763)
China
· Delayed Price · Currency is CNY 70.82
+0.90 (1.29%)
At close: Dec 5, 2025
Ginlong Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.04 | 70.85 | 69.18 | 70.82 | 70.82 | 1.29% | 6,517,479 |
| Dec 4, 2025 | 69.28 | 70.18 | 68.71 | 69.92 | 69.92 | 0.47% | 5,749,145 |
| Dec 3, 2025 | 70.69 | 71.39 | 69.41 | 69.59 | 69.59 | -1.43% | 7,190,754 |
| Dec 2, 2025 | 72.07 | 72.07 | 70.44 | 70.60 | 70.60 | -1.93% | 7,091,114 |
| Dec 1, 2025 | 72.70 | 73.00 | 71.16 | 71.99 | 71.99 | -0.68% | 7,485,718 |
| Nov 28, 2025 | 71.04 | 72.78 | 70.90 | 72.48 | 72.48 | 1.26% | 7,041,393 |
| Nov 27, 2025 | 72.30 | 73.80 | 71.52 | 71.58 | 71.58 | -0.93% | 9,625,906 |
| Nov 26, 2025 | 71.91 | 73.39 | 71.00 | 72.25 | 72.25 | 0.21% | 8,979,958 |
| Nov 25, 2025 | 72.42 | 73.60 | 71.85 | 72.10 | 72.10 | 0.84% | 9,635,771 |
| Nov 24, 2025 | 71.82 | 72.20 | 70.36 | 71.50 | 71.50 | 0.83% | 8,475,844 |
| Nov 21, 2025 | 74.70 | 74.70 | 70.90 | 70.91 | 70.91 | -6.51% | 13,684,020 |
| Nov 20, 2025 | 78.90 | 78.99 | 75.49 | 75.85 | 75.85 | -2.53% | 10,828,640 |
| Nov 19, 2025 | 80.55 | 81.49 | 76.90 | 77.82 | 77.82 | -3.52% | 15,363,890 |
| Nov 18, 2025 | 83.96 | 84.58 | 80.33 | 80.66 | 80.66 | -3.96% | 14,905,530 |
| Nov 17, 2025 | 85.53 | 87.30 | 83.51 | 83.99 | 83.99 | -2.19% | 16,843,430 |
| Nov 14, 2025 | 84.70 | 88.80 | 84.08 | 85.87 | 85.87 | - | 27,825,710 |
| Nov 13, 2025 | 80.51 | 87.27 | 80.51 | 85.87 | 85.87 | 7.07% | 30,028,630 |
| Nov 12, 2025 | 84.58 | 84.62 | 79.62 | 80.20 | 80.20 | -6.77% | 21,406,250 |
| Nov 11, 2025 | 85.98 | 88.30 | 85.84 | 86.02 | 86.02 | 1.32% | 22,800,580 |
| Nov 10, 2025 | 86.55 | 87.44 | 84.00 | 84.90 | 84.90 | -0.92% | 21,659,180 |
| Nov 7, 2025 | 84.39 | 87.20 | 83.89 | 85.69 | 85.69 | 0.61% | 21,837,630 |
| Nov 6, 2025 | 83.78 | 87.45 | 82.37 | 85.17 | 85.17 | 2.36% | 25,886,050 |
| Nov 5, 2025 | 78.01 | 83.99 | 77.88 | 83.21 | 83.21 | 3.42% | 21,790,930 |
| Nov 4, 2025 | 82.86 | 83.98 | 79.81 | 80.46 | 80.46 | -2.52% | 14,477,330 |
| Nov 3, 2025 | 80.28 | 83.19 | 78.68 | 82.54 | 82.54 | 2.62% | 19,758,250 |
| Oct 31, 2025 | 80.50 | 84.18 | 80.38 | 80.43 | 80.43 | 0.54% | 23,938,690 |
| Oct 30, 2025 | 81.41 | 82.97 | 79.93 | 80.00 | 80.00 | -1.74% | 22,007,410 |
| Oct 29, 2025 | 75.80 | 82.40 | 75.79 | 81.42 | 81.42 | 6.99% | 27,463,820 |
| Oct 28, 2025 | 77.20 | 77.45 | 75.92 | 76.10 | 76.10 | -2.16% | 12,938,380 |
| Oct 27, 2025 | 80.00 | 80.36 | 76.75 | 77.78 | 77.78 | -1.73% | 17,001,380 |
| Oct 24, 2025 | 77.69 | 79.50 | 77.45 | 79.15 | 79.15 | 2.39% | 14,551,490 |
| Oct 23, 2025 | 76.68 | 77.50 | 74.86 | 77.30 | 77.30 | 0.59% | 10,696,850 |
| Oct 22, 2025 | 76.60 | 77.96 | 76.09 | 76.85 | 76.85 | -0.62% | 8,286,537 |
| Oct 21, 2025 | 76.78 | 77.83 | 75.90 | 77.33 | 77.33 | 1.24% | 11,600,290 |
| Oct 20, 2025 | 76.50 | 77.42 | 75.53 | 76.38 | 76.38 | 1.45% | 13,467,430 |
| Oct 17, 2025 | 78.76 | 79.64 | 75.15 | 75.29 | 75.29 | -5.60% | 20,800,510 |
| Oct 16, 2025 | 80.50 | 83.38 | 79.76 | 79.76 | 79.76 | -1.83% | 20,395,120 |
| Oct 15, 2025 | 80.00 | 82.82 | 76.02 | 81.25 | 81.25 | -7.57% | 31,724,870 |
| Oct 14, 2025 | 88.00 | 92.00 | 87.50 | 87.90 | 87.90 | 1.40% | 25,410,490 |
| Oct 13, 2025 | 83.88 | 87.88 | 83.03 | 86.69 | 86.69 | -2.58% | 19,774,880 |
| Oct 10, 2025 | 96.00 | 96.10 | 87.39 | 88.99 | 88.99 | -9.19% | 32,071,750 |
| Oct 9, 2025 | 94.20 | 99.86 | 91.50 | 98.00 | 98.00 | 5.87% | 34,060,660 |
| Sep 30, 2025 | 88.72 | 93.23 | 87.60 | 92.57 | 92.57 | 4.55% | 33,806,650 |
| Sep 29, 2025 | 85.00 | 91.69 | 84.59 | 88.54 | 88.54 | 5.49% | 34,633,850 |
| Sep 26, 2025 | 86.00 | 89.53 | 83.93 | 83.93 | 83.93 | -4.06% | 24,844,760 |
| Sep 25, 2025 | 85.75 | 88.88 | 84.10 | 87.48 | 87.48 | 2.02% | 32,680,920 |
| Sep 24, 2025 | 81.78 | 86.12 | 80.88 | 85.75 | 85.75 | 3.79% | 29,850,870 |
| Sep 23, 2025 | 80.80 | 84.85 | 80.01 | 82.62 | 82.62 | 1.36% | 22,225,210 |
| Sep 22, 2025 | 85.00 | 85.27 | 81.45 | 81.51 | 81.51 | -5.06% | 25,824,580 |
| Sep 19, 2025 | 83.80 | 87.56 | 82.48 | 85.85 | 85.85 | 1.72% | 28,018,110 |
| Sep 18, 2025 | 83.06 | 86.93 | 82.02 | 84.40 | 84.40 | 0.82% | 35,464,900 |
| Sep 17, 2025 | 83.50 | 84.44 | 81.80 | 83.71 | 83.71 | - | 23,997,030 |
| Sep 16, 2025 | 83.51 | 85.50 | 81.23 | 83.71 | 83.71 | -1.09% | 28,529,160 |
| Sep 15, 2025 | 84.01 | 89.40 | 84.01 | 84.63 | 84.63 | 1.99% | 40,281,060 |
| Sep 12, 2025 | 84.88 | 85.97 | 82.82 | 82.98 | 82.98 | -2.73% | 31,690,040 |
| Sep 11, 2025 | 83.10 | 85.47 | 82.02 | 85.31 | 85.31 | 0.97% | 34,792,550 |
| Sep 10, 2025 | 86.17 | 89.00 | 83.50 | 84.49 | 84.49 | -4.43% | 39,709,130 |
| Sep 9, 2025 | 90.00 | 92.40 | 86.88 | 88.41 | 88.41 | -2.86% | 37,381,040 |
| Sep 8, 2025 | 94.99 | 95.80 | 89.31 | 91.01 | 91.01 | 1.98% | 63,482,510 |
| Sep 5, 2025 | 73.99 | 89.24 | 73.20 | 89.24 | 89.24 | 19.99% | 53,190,140 |
| Sep 4, 2025 | 74.00 | 78.78 | 72.95 | 74.37 | 74.37 | 1.42% | 45,923,630 |
| Sep 3, 2025 | 68.34 | 77.10 | 67.96 | 73.33 | 73.33 | 7.87% | 39,313,110 |
| Sep 2, 2025 | 69.03 | 71.60 | 67.58 | 67.98 | 67.98 | -1.75% | 20,681,930 |
| Sep 1, 2025 | 67.76 | 69.36 | 66.85 | 69.19 | 69.19 | 2.31% | 20,870,040 |
| Aug 29, 2025 | 66.20 | 70.98 | 65.61 | 67.63 | 67.63 | 1.73% | 29,072,390 |
| Aug 28, 2025 | 64.59 | 66.80 | 64.49 | 66.48 | 66.48 | 2.61% | 18,332,790 |
| Aug 27, 2025 | 66.00 | 67.78 | 64.68 | 64.79 | 64.79 | -2.04% | 17,365,700 |
| Aug 26, 2025 | 66.84 | 68.20 | 65.68 | 66.14 | 66.14 | -1.67% | 13,569,560 |
| Aug 25, 2025 | 66.00 | 67.59 | 65.62 | 67.26 | 67.26 | 2.02% | 18,038,070 |
| Aug 22, 2025 | 64.58 | 66.73 | 64.41 | 65.93 | 65.93 | 2.00% | 16,228,870 |
| Aug 21, 2025 | 64.80 | 65.49 | 64.41 | 64.64 | 64.64 | -0.35% | 10,502,570 |
| Aug 20, 2025 | 65.00 | 65.33 | 63.65 | 64.87 | 64.87 | 1.31% | 12,892,370 |
| Aug 19, 2025 | 65.20 | 66.57 | 63.99 | 64.03 | 64.03 | -1.79% | 18,878,530 |
| Aug 18, 2025 | 64.80 | 66.42 | 64.17 | 65.20 | 65.20 | - | 24,186,960 |
| Aug 15, 2025 | 66.50 | 67.80 | 63.40 | 65.20 | 65.20 | 1.56% | 34,884,090 |
| Aug 14, 2025 | 63.80 | 65.68 | 62.11 | 64.20 | 64.20 | 0.22% | 18,877,870 |
| Aug 13, 2025 | 61.71 | 64.89 | 60.70 | 64.06 | 64.06 | 3.81% | 21,082,890 |
| Aug 12, 2025 | 61.13 | 62.22 | 60.28 | 61.71 | 61.71 | 1.11% | 13,882,260 |
| Aug 11, 2025 | 60.39 | 61.15 | 59.59 | 61.03 | 61.03 | 1.67% | 14,742,850 |
| Aug 8, 2025 | 58.12 | 62.00 | 58.10 | 60.03 | 60.03 | 2.97% | 18,330,630 |
| Aug 7, 2025 | 59.10 | 59.30 | 57.53 | 58.30 | 58.30 | -0.97% | 7,550,008 |
| Aug 6, 2025 | 58.50 | 59.10 | 58.32 | 58.87 | 58.87 | 0.05% | 5,606,722 |
| Aug 5, 2025 | 57.98 | 58.99 | 57.68 | 58.84 | 58.84 | 1.96% | 7,331,752 |
| Aug 4, 2025 | 57.50 | 57.86 | 56.90 | 57.71 | 57.71 | -0.26% | 6,908,546 |
| Aug 1, 2025 | 56.87 | 58.65 | 56.87 | 57.86 | 57.86 | 1.74% | 9,890,518 |
| Jul 31, 2025 | 58.31 | 58.85 | 56.80 | 56.87 | 56.87 | -3.20% | 12,365,440 |
| Jul 30, 2025 | 59.79 | 60.20 | 58.26 | 58.75 | 58.75 | -2.21% | 9,736,452 |
| Jul 29, 2025 | 59.03 | 60.11 | 58.62 | 60.08 | 60.08 | 1.85% | 8,860,277 |
| Jul 28, 2025 | 59.20 | 59.77 | 58.52 | 58.99 | 58.99 | -0.41% | 6,150,982 |
| Jul 25, 2025 | 59.63 | 59.88 | 59.07 | 59.23 | 59.23 | -0.77% | 6,382,387 |
| Jul 24, 2025 | 57.83 | 59.69 | 57.83 | 59.69 | 59.69 | 2.65% | 10,312,790 |
| Jul 23, 2025 | 60.06 | 60.06 | 57.96 | 58.15 | 58.15 | -2.15% | 10,487,460 |
| Jul 22, 2025 | 58.84 | 59.95 | 58.60 | 59.43 | 59.43 | 0.93% | 11,291,540 |
| Jul 21, 2025 | 59.08 | 59.52 | 58.32 | 58.88 | 58.88 | -0.73% | 10,346,800 |
| Jul 18, 2025 | 59.00 | 59.88 | 58.74 | 59.31 | 59.31 | -0.25% | 10,320,860 |
| Jul 17, 2025 | 61.99 | 62.38 | 58.47 | 59.46 | 59.46 | -3.32% | 20,714,270 |
| Jul 16, 2025 | 61.13 | 62.06 | 60.56 | 61.50 | 61.50 | 0.33% | 7,997,296 |
| Jul 15, 2025 | 62.49 | 63.21 | 61.02 | 61.30 | 61.30 | -2.15% | 9,295,544 |
| Jul 14, 2025 | 63.80 | 63.80 | 62.02 | 62.65 | 62.65 | -2.14% | 11,060,370 |
| Jul 11, 2025 | 63.51 | 64.47 | 62.89 | 64.02 | 64.02 | 0.50% | 13,303,650 |