Ginlong Technologies Co., Ltd. (SHE:300763)
China
· Delayed Price · Currency is CNY 94.25
+5.34 (6.01%)
Mar 9, 2026, 3:04 PM CST
Ginlong Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 88.53 | 95.49 | 87.81 | 94.25 | 94.25 | 6.01% | 27,382,732 |
| Mar 6, 2026 | 89.29 | 90.36 | 86.01 | 88.91 | 88.91 | -1.59% | 15,490,260 |
| Mar 5, 2026 | 96.35 | 96.53 | 89.58 | 90.35 | 90.35 | -3.82% | 21,683,140 |
| Mar 4, 2026 | 90.21 | 96.20 | 90.21 | 93.94 | 93.94 | 1.00% | 25,690,490 |
| Mar 3, 2026 | 94.03 | 98.99 | 92.72 | 93.01 | 93.01 | 5.32% | 50,152,550 |
| Mar 2, 2026 | 82.50 | 89.50 | 82.24 | 88.31 | 88.31 | 4.89% | 28,981,270 |
| Feb 27, 2026 | 79.02 | 85.70 | 79.01 | 84.19 | 84.19 | 5.99% | 24,359,725 |
| Feb 26, 2026 | 79.27 | 79.63 | 78.23 | 79.43 | 79.43 | 0.23% | 7,163,261 |
| Feb 25, 2026 | 77.18 | 80.25 | 77.01 | 79.25 | 79.25 | 2.63% | 9,690,960 |
| Feb 24, 2026 | 77.09 | 77.95 | 76.75 | 77.22 | 77.22 | 1.39% | 5,968,861 |
| Feb 13, 2026 | 78.23 | 78.44 | 76.09 | 76.16 | 76.16 | -3.13% | 9,664,917 |
| Feb 12, 2026 | 78.60 | 79.50 | 78.20 | 78.62 | 78.62 | -0.49% | 7,699,343 |
| Feb 11, 2026 | 79.41 | 80.75 | 79.00 | 79.01 | 79.01 | -0.01% | 7,381,306 |
| Feb 10, 2026 | 80.88 | 81.54 | 78.95 | 79.02 | 79.02 | -3.09% | 12,175,302 |
| Feb 9, 2026 | 81.13 | 83.46 | 80.89 | 81.54 | 81.54 | 2.15% | 13,378,600 |
| Feb 6, 2026 | 79.30 | 81.70 | 78.44 | 79.82 | 79.82 | -1.21% | 9,012,987 |
| Feb 5, 2026 | 84.00 | 84.50 | 80.67 | 80.80 | 80.80 | -5.09% | 12,963,630 |
| Feb 4, 2026 | 82.51 | 85.33 | 81.70 | 85.13 | 85.13 | 2.27% | 20,141,350 |
| Feb 3, 2026 | 79.35 | 83.32 | 79.30 | 83.24 | 83.24 | 6.28% | 17,994,820 |
| Feb 2, 2026 | 82.77 | 83.49 | 77.99 | 78.32 | 78.32 | -5.41% | 16,495,930 |
| Jan 30, 2026 | 83.14 | 83.75 | 79.13 | 82.80 | 82.80 | -1.60% | 18,095,810 |
| Jan 29, 2026 | 84.76 | 87.94 | 83.01 | 84.15 | 84.15 | -1.44% | 18,866,490 |
| Jan 28, 2026 | 87.43 | 88.10 | 85.05 | 85.38 | 85.38 | -3.96% | 18,841,560 |
| Jan 27, 2026 | 84.63 | 91.17 | 80.91 | 88.90 | 88.90 | 3.93% | 34,333,045 |
| Jan 26, 2026 | 94.34 | 96.30 | 85.50 | 85.54 | 85.54 | 0.99% | 36,074,190 |
| Jan 23, 2026 | 81.25 | 85.50 | 80.60 | 84.70 | 84.70 | 5.39% | 25,873,418 |
| Jan 22, 2026 | 77.60 | 80.85 | 77.60 | 80.37 | 80.37 | 3.41% | 15,218,130 |
| Jan 21, 2026 | 76.87 | 78.47 | 76.25 | 77.72 | 77.72 | 0.03% | 9,173,302 |
| Jan 20, 2026 | 80.60 | 80.69 | 76.88 | 77.70 | 77.70 | -3.81% | 16,980,099 |
| Jan 19, 2026 | 78.50 | 81.28 | 77.45 | 80.78 | 80.78 | 2.68% | 19,429,520 |
| Jan 16, 2026 | 76.81 | 79.28 | 76.20 | 78.67 | 78.67 | 3.77% | 20,252,030 |
| Jan 15, 2026 | 75.80 | 76.97 | 75.20 | 75.81 | 75.81 | -0.51% | 10,075,960 |
| Jan 14, 2026 | 73.99 | 78.86 | 73.75 | 76.20 | 76.20 | 2.32% | 20,904,230 |
| Jan 13, 2026 | 75.89 | 75.97 | 73.35 | 74.47 | 74.47 | -1.75% | 15,212,940 |
| Jan 12, 2026 | 73.94 | 76.02 | 73.33 | 75.80 | 75.80 | -0.12% | 16,991,000 |
| Jan 9, 2026 | 76.50 | 77.75 | 75.39 | 75.89 | 75.89 | -0.59% | 12,974,130 |
| Jan 8, 2026 | 74.69 | 77.29 | 74.08 | 76.34 | 76.34 | 1.69% | 13,577,790 |
| Jan 7, 2026 | 74.60 | 75.88 | 74.40 | 75.07 | 75.07 | 0.37% | 10,659,851 |
| Jan 6, 2026 | 73.40 | 75.80 | 73.06 | 74.79 | 74.79 | 2.48% | 12,393,750 |
| Jan 5, 2026 | 71.87 | 72.98 | 71.57 | 72.98 | 72.98 | 2.20% | 7,875,242 |
| Dec 31, 2025 | 72.70 | 73.07 | 71.31 | 71.41 | 71.41 | -1.76% | 6,667,088 |
| Dec 30, 2025 | 72.88 | 73.40 | 72.60 | 72.69 | 72.69 | -0.99% | 6,507,224 |
| Dec 29, 2025 | 73.62 | 74.52 | 73.12 | 73.42 | 73.42 | -1.02% | 9,583,061 |
| Dec 26, 2025 | 73.52 | 75.69 | 73.30 | 74.18 | 74.18 | 1.90% | 16,361,960 |
| Dec 25, 2025 | 72.33 | 73.28 | 71.76 | 72.80 | 72.80 | 0.71% | 7,455,412 |
| Dec 24, 2025 | 70.70 | 72.50 | 70.36 | 72.29 | 72.29 | 1.25% | 8,989,736 |
| Dec 23, 2025 | 71.07 | 72.29 | 71.00 | 71.40 | 71.40 | 0.46% | 7,848,961 |
| Dec 22, 2025 | 70.29 | 71.50 | 70.02 | 71.07 | 71.07 | 1.10% | 5,889,545 |
| Dec 19, 2025 | 69.96 | 70.99 | 69.83 | 70.30 | 70.30 | 1.02% | 5,398,888 |
| Dec 18, 2025 | 70.74 | 70.95 | 69.50 | 69.59 | 69.59 | -2.47% | 6,317,422 |
| Dec 17, 2025 | 69.75 | 71.48 | 69.35 | 71.35 | 71.35 | 2.40% | 6,973,975 |
| Dec 16, 2025 | 72.06 | 72.18 | 68.93 | 69.68 | 69.68 | -3.89% | 9,175,912 |
| Dec 15, 2025 | 71.87 | 73.99 | 71.73 | 72.50 | 72.50 | 0.57% | 9,752,483 |
| Dec 12, 2025 | 71.47 | 72.50 | 70.71 | 72.09 | 72.09 | 1.51% | 7,948,601 |
| Dec 11, 2025 | 71.50 | 73.52 | 71.02 | 71.02 | 71.02 | -0.64% | 9,838,389 |
| Dec 10, 2025 | 72.18 | 72.30 | 70.00 | 71.48 | 71.48 | -0.72% | 7,554,195 |
| Dec 9, 2025 | 72.02 | 72.99 | 71.71 | 72.00 | 72.00 | -0.68% | 6,415,588 |
| Dec 8, 2025 | 71.00 | 73.10 | 70.87 | 72.49 | 72.49 | 2.36% | 10,088,840 |
| 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 |