Glory View Technology Co., Ltd. (SHE:301396)
China
· Delayed Price · Currency is CNY 335.99
+22.77 (7.27%)
Apr 28, 2026, 4:00 PM EDT
Glory View Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 330.00 | 330.00 | 312.00 | 313.22 | 313.22 | -5.78% | 9,616,079 |
| Apr 24, 2026 | 328.89 | 339.77 | 317.00 | 332.45 | 332.45 | -0.26% | 12,682,570 |
| Apr 23, 2026 | 318.00 | 348.60 | 318.00 | 333.33 | 333.33 | 2.79% | 12,865,280 |
| Apr 22, 2026 | 281.00 | 331.99 | 273.06 | 324.28 | 324.28 | 16.09% | 17,957,680 |
| Apr 21, 2026 | 283.80 | 283.80 | 260.00 | 279.33 | 279.33 | -3.35% | 13,637,720 |
| Apr 20, 2026 | 277.50 | 289.02 | 272.22 | 289.00 | 289.00 | 2.24% | 15,400,430 |
| Apr 17, 2026 | 285.02 | 287.98 | 273.88 | 282.68 | 282.68 | -2.33% | 13,537,110 |
| Apr 16, 2026 | 248.01 | 289.42 | 248.01 | 289.42 | 289.42 | 20.00% | 15,051,050 |
| Apr 15, 2026 | 222.00 | 252.88 | 222.00 | 241.18 | 241.18 | 8.31% | 16,437,040 |
| Apr 14, 2026 | 214.97 | 233.64 | 209.89 | 222.68 | 222.68 | 14.37% | 18,688,899 |
| Apr 13, 2026 | 202.01 | 218.00 | 193.19 | 194.70 | 194.70 | -1.67% | 13,840,685 |
| Apr 10, 2026 | 208.38 | 211.60 | 195.00 | 198.00 | 198.00 | -2.61% | 12,680,600 |
| Apr 9, 2026 | 188.04 | 207.50 | 184.02 | 203.30 | 203.30 | 6.30% | 16,022,940 |
| Apr 8, 2026 | 170.00 | 194.58 | 168.00 | 191.25 | 191.25 | 17.82% | 18,099,060 |
| Apr 7, 2026 | 165.62 | 173.00 | 160.58 | 162.32 | 162.32 | -2.51% | 9,559,268 |
| Apr 3, 2026 | 170.69 | 174.80 | 166.29 | 166.50 | 166.50 | -3.30% | 11,747,760 |
| Apr 2, 2026 | 176.65 | 177.99 | 166.66 | 172.19 | 172.19 | -3.95% | 10,361,990 |
| Apr 1, 2026 | 163.39 | 183.90 | 160.15 | 179.27 | 179.27 | 16.95% | 14,864,750 |
| Mar 31, 2026 | 161.48 | 162.16 | 153.27 | 153.29 | 153.29 | -4.19% | 8,412,724 |
| Mar 30, 2026 | 156.80 | 166.00 | 155.55 | 160.00 | 160.00 | -0.29% | 10,269,310 |
| Mar 27, 2026 | 158.02 | 165.49 | 157.00 | 160.47 | 160.47 | -3.09% | 11,977,586 |
| Mar 26, 2026 | 160.00 | 173.99 | 158.68 | 165.59 | 165.59 | 1.19% | 13,575,165 |
| Mar 25, 2026 | 154.99 | 167.96 | 154.26 | 163.65 | 163.65 | 6.27% | 16,398,813 |
| Mar 24, 2026 | 152.00 | 155.40 | 145.00 | 154.00 | 154.00 | 2.09% | 16,166,740 |
| Mar 23, 2026 | 155.00 | 160.80 | 149.45 | 150.84 | 150.84 | -3.99% | 15,895,055 |
| Mar 20, 2026 | 174.67 | 178.00 | 157.01 | 157.11 | 157.11 | -12.00% | 21,468,211 |
| Mar 19, 2026 | 157.46 | 186.56 | 157.46 | 178.53 | 178.53 | 13.47% | 16,765,640 |
| Mar 18, 2026 | 155.00 | 161.89 | 149.10 | 157.33 | 157.33 | 1.79% | 13,364,710 |
| Mar 17, 2026 | 161.43 | 161.90 | 153.68 | 154.56 | 154.56 | -3.41% | 12,139,140 |
| Mar 16, 2026 | 147.70 | 162.18 | 142.00 | 160.01 | 160.01 | 4.58% | 19,972,610 |
| Mar 13, 2026 | 144.00 | 158.00 | 144.00 | 153.00 | 153.00 | 2.01% | 22,427,394 |
| Mar 12, 2026 | 126.00 | 149.98 | 125.00 | 149.98 | 149.98 | 20.00% | 25,837,957 |
| Mar 11, 2026 | 115.11 | 125.45 | 114.47 | 124.98 | 124.98 | 7.50% | 24,245,755 |
| Mar 10, 2026 | 118.34 | 119.77 | 110.80 | 116.26 | 116.26 | 1.72% | 23,442,400 |
| Mar 9, 2026 | 98.30 | 114.29 | 93.00 | 114.29 | 114.29 | 20.00% | 23,979,414 |
| 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 |