Glory View Technology Co., Ltd. (SHE:301396)
China
· Delayed Price · Currency is CNY 95.24
-3.81 (-3.85%)
At close: Mar 6, 2026
Glory View Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 98.17 | 99.70 | 94.70 | 95.24 | 95.24 | -3.85% | 8,948,329 |
| Mar 5, 2026 | 103.31 | 103.48 | 95.90 | 99.05 | 99.05 | -0.55% | 11,601,460 |
| Mar 4, 2026 | 98.60 | 103.50 | 96.58 | 99.60 | 99.60 | -0.40% | 9,704,540 |
| Mar 3, 2026 | 109.81 | 111.79 | 99.60 | 100.00 | 100.00 | -7.67% | 12,085,590 |
| Mar 2, 2026 | 104.73 | 110.48 | 103.11 | 108.31 | 108.31 | 3.05% | 17,487,790 |
| Feb 27, 2026 | 94.10 | 108.88 | 93.02 | 105.10 | 105.10 | 10.06% | 25,037,340 |
| Feb 26, 2026 | 89.81 | 95.90 | 89.62 | 95.49 | 95.49 | 6.34% | 16,451,720 |
| Feb 25, 2026 | 93.55 | 93.98 | 88.83 | 89.80 | 89.80 | -3.63% | 11,289,050 |
| Feb 24, 2026 | 99.00 | 99.00 | 92.17 | 93.18 | 93.18 | -5.07% | 13,020,518 |
| Feb 13, 2026 | 100.10 | 105.58 | 97.91 | 98.16 | 98.16 | -5.25% | 17,201,510 |
| Feb 12, 2026 | 98.96 | 109.34 | 94.59 | 103.60 | 103.60 | 9.69% | 25,329,249 |
| Feb 11, 2026 | 94.88 | 100.39 | 94.25 | 94.45 | 94.45 | -2.51% | 18,111,084 |
| Feb 10, 2026 | 94.23 | 97.89 | 91.90 | 96.88 | 96.88 | 4.91% | 23,644,957 |
| Feb 9, 2026 | 92.00 | 93.69 | 89.07 | 92.35 | 92.35 | 2.53% | 18,591,185 |
| Feb 6, 2026 | 86.75 | 95.56 | 83.18 | 90.07 | 90.07 | 3.08% | 19,494,940 |
| Feb 5, 2026 | 87.60 | 89.33 | 85.85 | 87.38 | 87.38 | -2.24% | 13,452,520 |
| Feb 4, 2026 | 101.35 | 102.00 | 87.55 | 89.38 | 89.38 | -14.07% | 26,685,214 |
| Feb 3, 2026 | 104.00 | 106.60 | 97.10 | 104.02 | 104.02 | 2.98% | 22,660,838 |
| Feb 2, 2026 | 109.11 | 109.63 | 101.00 | 101.01 | 101.01 | -9.72% | 23,384,565 |
| Jan 30, 2026 | 104.10 | 116.40 | 102.21 | 111.88 | 111.88 | 9.59% | 23,635,255 |
| Jan 29, 2026 | 101.00 | 112.00 | 99.60 | 102.09 | 102.09 | -2.78% | 24,111,204 |
| Jan 28, 2026 | 100.86 | 107.47 | 96.00 | 105.01 | 105.01 | 7.04% | 31,131,120 |
| Jan 27, 2026 | 83.21 | 98.10 | 81.58 | 98.10 | 98.10 | 20.00% | 30,593,838 |
| Jan 26, 2026 | 82.78 | 85.15 | 79.70 | 81.75 | 81.75 | 3.85% | 17,732,392 |
| Jan 23, 2026 | 76.82 | 78.97 | 75.28 | 78.72 | 78.72 | 1.60% | 11,331,059 |
| Jan 22, 2026 | 74.26 | 78.00 | 73.62 | 77.48 | 77.48 | 4.70% | 11,041,390 |
| Jan 21, 2026 | 72.88 | 75.29 | 72.66 | 74.00 | 74.00 | -0.13% | 7,215,944 |
| Jan 20, 2026 | 75.95 | 77.50 | 73.21 | 74.10 | 74.10 | -2.26% | 9,864,683 |
| Jan 19, 2026 | 76.50 | 78.47 | 75.13 | 75.81 | 75.81 | -1.33% | 9,373,657 |
| Jan 16, 2026 | 80.55 | 82.79 | 76.70 | 76.83 | 76.83 | -7.00% | 17,963,296 |
| Jan 15, 2026 | 90.00 | 92.85 | 80.39 | 82.61 | 82.61 | -5.11% | 27,460,368 |
| Jan 14, 2026 | 72.38 | 87.06 | 72.38 | 87.06 | 87.06 | 20.00% | 31,681,920 |
| Jan 13, 2026 | 77.60 | 78.51 | 72.18 | 72.55 | 72.55 | -5.04% | 12,440,900 |
| Jan 12, 2026 | 71.79 | 77.09 | 70.29 | 76.40 | 76.40 | 6.54% | 17,724,850 |
| Jan 9, 2026 | 68.66 | 73.00 | 68.52 | 71.71 | 71.71 | 4.85% | 13,732,850 |
| Jan 8, 2026 | 69.90 | 70.96 | 68.05 | 68.39 | 68.39 | -0.54% | 9,898,646 |
| Jan 7, 2026 | 68.00 | 71.55 | 67.50 | 68.76 | 68.76 | 0.94% | 12,438,390 |
| Jan 6, 2026 | 66.70 | 68.99 | 66.09 | 68.12 | 68.12 | 1.17% | 9,476,140 |
| Jan 5, 2026 | 67.00 | 68.38 | 65.35 | 67.33 | 67.33 | 1.55% | 9,813,268 |
| Dec 31, 2025 | 64.80 | 66.88 | 63.61 | 66.30 | 66.30 | 3.71% | 9,434,660 |
| Dec 30, 2025 | 64.01 | 65.35 | 63.39 | 63.93 | 63.93 | -0.50% | 6,421,518 |
| Dec 29, 2025 | 63.55 | 65.79 | 63.42 | 64.25 | 64.25 | -0.46% | 8,468,714 |
| Dec 26, 2025 | 62.50 | 65.00 | 62.00 | 64.55 | 64.55 | 2.92% | 11,799,620 |
| Dec 25, 2025 | 62.27 | 63.25 | 62.12 | 62.72 | 62.72 | 0.84% | 5,568,360 |
| Dec 24, 2025 | 61.92 | 62.98 | 61.36 | 62.20 | 62.20 | 0.05% | 5,059,103 |
| Dec 23, 2025 | 62.90 | 62.90 | 61.53 | 62.17 | 62.17 | -0.27% | 6,560,396 |
| Dec 22, 2025 | 62.10 | 62.78 | 61.70 | 62.34 | 62.34 | 1.35% | 5,767,470 |
| Dec 19, 2025 | 62.98 | 63.49 | 61.40 | 61.51 | 61.51 | -1.20% | 5,864,665 |
| Dec 18, 2025 | 63.01 | 64.00 | 62.26 | 62.26 | 62.26 | -2.54% | 4,708,078 |
| Dec 17, 2025 | 62.53 | 64.18 | 61.23 | 63.88 | 63.88 | 2.16% | 6,757,373 |
| Dec 16, 2025 | 64.49 | 64.88 | 61.96 | 62.53 | 62.53 | -3.76% | 5,074,592 |
| Dec 15, 2025 | 66.53 | 67.35 | 64.86 | 64.97 | 64.97 | -4.30% | 5,960,632 |
| Dec 12, 2025 | 67.50 | 68.62 | 66.08 | 67.89 | 67.89 | 0.44% | 7,820,641 |
| Dec 11, 2025 | 70.17 | 70.22 | 67.30 | 67.59 | 67.59 | -3.77% | 10,443,900 |
| Dec 10, 2025 | 70.50 | 73.99 | 69.28 | 70.24 | 70.24 | -1.84% | 21,450,080 |
| Dec 9, 2025 | 63.01 | 73.40 | 63.01 | 71.56 | 71.56 | 16.99% | 26,457,820 |
| Dec 8, 2025 | 60.00 | 61.62 | 59.70 | 61.17 | 61.17 | 1.97% | 4,018,404 |
| Dec 5, 2025 | 59.00 | 60.11 | 58.02 | 59.99 | 59.99 | 1.87% | 3,599,060 |
| Dec 4, 2025 | 59.40 | 60.00 | 58.72 | 58.89 | 58.89 | -1.51% | 2,822,500 |
| Dec 3, 2025 | 60.49 | 60.93 | 59.37 | 59.79 | 59.79 | -1.47% | 3,260,357 |
| Dec 2, 2025 | 62.63 | 62.76 | 60.29 | 60.68 | 60.68 | -2.11% | 4,534,481 |
| Dec 1, 2025 | 61.94 | 62.60 | 61.35 | 61.99 | 61.99 | 0.03% | 4,594,458 |
| Nov 28, 2025 | 63.56 | 63.98 | 61.48 | 61.97 | 61.97 | -1.63% | 5,590,539 |
| Nov 27, 2025 | 64.16 | 65.00 | 62.90 | 63.00 | 63.00 | -1.95% | 5,830,920 |
| Nov 26, 2025 | 64.31 | 66.65 | 64.01 | 64.25 | 64.25 | -2.39% | 9,744,351 |
| Nov 25, 2025 | 64.77 | 65.90 | 64.01 | 65.82 | 65.82 | 3.67% | 9,578,403 |
| Nov 24, 2025 | 58.92 | 64.49 | 57.90 | 63.49 | 63.49 | 8.16% | 11,838,400 |
| Nov 21, 2025 | 59.01 | 60.78 | 58.60 | 58.70 | 58.70 | -3.64% | 4,221,540 |
| Nov 20, 2025 | 60.30 | 61.52 | 60.08 | 60.92 | 60.92 | 1.06% | 3,823,106 |
| Nov 19, 2025 | 62.37 | 62.58 | 59.98 | 60.28 | 60.28 | -2.96% | 4,443,986 |
| Nov 18, 2025 | 60.99 | 63.85 | 60.99 | 62.12 | 62.12 | 1.84% | 7,300,423 |
| Nov 17, 2025 | 58.93 | 61.45 | 58.87 | 61.00 | 61.00 | 3.02% | 6,707,931 |
| Nov 14, 2025 | 61.03 | 61.40 | 59.20 | 59.21 | 59.21 | -8.07% | 9,092,711 |
| Nov 13, 2025 | 59.50 | 66.66 | 58.88 | 64.41 | 64.41 | 7.89% | 8,107,595 |
| Nov 12, 2025 | 60.45 | 60.73 | 59.00 | 59.70 | 59.70 | -2.12% | 3,506,348 |
| Nov 11, 2025 | 62.06 | 62.36 | 60.88 | 60.99 | 60.99 | -1.60% | 3,063,784 |
| Nov 10, 2025 | 63.11 | 63.68 | 61.05 | 61.98 | 61.98 | -0.80% | 3,612,662 |
| Nov 7, 2025 | 63.61 | 64.10 | 62.42 | 62.48 | 62.48 | -2.97% | 3,675,076 |
| Nov 6, 2025 | 64.00 | 64.47 | 63.16 | 64.39 | 64.39 | 0.61% | 3,853,884 |
| Nov 5, 2025 | 64.02 | 65.08 | 62.75 | 64.00 | 64.00 | -2.13% | 4,760,258 |
| Nov 4, 2025 | 67.50 | 67.78 | 64.77 | 65.39 | 65.39 | -3.71% | 5,889,064 |
| Nov 3, 2025 | 68.56 | 69.09 | 67.35 | 67.91 | 67.91 | -0.90% | 4,006,755 |
| Oct 31, 2025 | 68.19 | 69.91 | 68.05 | 68.53 | 68.53 | - | 5,347,082 |
| Oct 30, 2025 | 72.41 | 73.21 | 67.65 | 68.53 | 68.53 | -4.46% | 9,970,069 |
| Oct 29, 2025 | 69.69 | 72.10 | 69.30 | 71.73 | 71.73 | 2.71% | 7,324,054 |
| Oct 28, 2025 | 69.90 | 71.79 | 68.91 | 69.84 | 69.84 | -0.01% | 6,312,898 |
| Oct 27, 2025 | 70.20 | 71.60 | 69.32 | 69.85 | 69.85 | 1.16% | 5,291,572 |
| Oct 24, 2025 | 67.16 | 69.25 | 67.05 | 69.05 | 69.05 | 3.76% | 4,927,611 |
| Oct 23, 2025 | 67.30 | 67.99 | 65.59 | 66.55 | 66.55 | -1.44% | 4,018,378 |
| Oct 22, 2025 | 68.00 | 68.99 | 67.03 | 67.52 | 67.52 | -1.83% | 3,141,415 |
| Oct 21, 2025 | 68.02 | 68.99 | 67.62 | 68.78 | 68.78 | 1.24% | 3,387,071 |
| Oct 20, 2025 | 68.49 | 69.14 | 67.37 | 67.94 | 67.94 | 0.77% | 3,682,071 |
| Oct 17, 2025 | 70.29 | 70.80 | 67.37 | 67.42 | 67.37 | -3.44% | 4,412,312 |
| Oct 16, 2025 | 70.75 | 71.05 | 69.53 | 69.82 | 69.77 | -1.69% | 3,977,417 |
| Oct 15, 2025 | 69.01 | 71.07 | 68.80 | 71.02 | 70.97 | 3.20% | 5,044,302 |
| Oct 14, 2025 | 73.68 | 74.12 | 68.50 | 68.82 | 68.77 | -5.75% | 8,242,794 |
| Oct 13, 2025 | 70.25 | 74.86 | 70.02 | 73.02 | 72.97 | -4.82% | 7,647,625 |
| Oct 10, 2025 | 79.50 | 79.99 | 75.30 | 76.72 | 76.66 | -3.98% | 8,180,583 |
| Oct 9, 2025 | 77.50 | 81.09 | 76.68 | 79.90 | 79.84 | 1.71% | 9,673,103 |
| Sep 30, 2025 | 79.00 | 82.50 | 77.77 | 78.56 | 78.50 | 0.10% | 11,929,280 |