Ginlong Technologies Co., Ltd. (SHE:300763)
China
· Delayed Price · Currency is CNY 83.93
-3.55 (-4.06%)
Sep 26, 2025, 3:14 PM CST
Ginlong Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 33,008,130 |
| Sep 24, 2025 | 81.78 | 86.12 | 80.88 | 85.75 | 85.75 | 3.79% | 29,851,478 |
| Sep 23, 2025 | 80.80 | 84.85 | 80.01 | 82.62 | 82.62 | 1.36% | 22,225,415 |
| Sep 22, 2025 | 85.00 | 85.27 | 81.45 | 81.51 | 81.51 | -5.06% | 25,826,080 |
| Sep 19, 2025 | 83.80 | 87.56 | 82.48 | 85.85 | 85.85 | 1.72% | 28,020,017 |
| Sep 18, 2025 | 83.06 | 86.93 | 82.02 | 84.40 | 84.40 | 0.82% | 35,465,101 |
| Sep 17, 2025 | 83.50 | 84.44 | 81.80 | 83.71 | 83.71 | - | 24,250,133 |
| Sep 16, 2025 | 83.51 | 85.50 | 81.23 | 83.71 | 83.71 | -1.09% | 28,529,761 |
| Sep 15, 2025 | 84.01 | 89.40 | 84.01 | 84.63 | 84.63 | 1.99% | 40,281,766 |
| Sep 12, 2025 | 84.88 | 85.97 | 82.82 | 82.98 | 82.98 | -2.73% | 31,941,449 |
| Sep 11, 2025 | 83.10 | 85.47 | 82.02 | 85.31 | 85.31 | 0.97% | 34,797,255 |
| Sep 10, 2025 | 86.17 | 89.00 | 83.50 | 84.49 | 84.49 | -4.43% | 39,712,632 |
| Sep 9, 2025 | 90.00 | 92.40 | 86.88 | 88.41 | 88.41 | -2.86% | 37,381,749 |
| Sep 8, 2025 | 94.99 | 95.80 | 89.31 | 91.01 | 91.01 | 1.98% | 63,483,711 |
| Sep 5, 2025 | 73.99 | 89.24 | 73.20 | 89.24 | 89.24 | 19.99% | 53,190,147 |
| Sep 4, 2025 | 74.00 | 78.78 | 72.95 | 74.37 | 74.37 | 1.42% | 46,186,791 |
| Sep 3, 2025 | 68.34 | 77.10 | 67.96 | 73.33 | 73.33 | 7.87% | 39,314,357 |
| Sep 2, 2025 | 69.03 | 71.60 | 67.58 | 67.98 | 67.98 | -1.75% | 20,681,932 |
| Sep 1, 2025 | 67.76 | 69.36 | 66.85 | 69.19 | 69.19 | 2.31% | 20,872,540 |
| Aug 29, 2025 | 66.20 | 70.98 | 65.61 | 67.63 | 67.63 | 1.73% | 29,072,593 |
| Aug 28, 2025 | 64.59 | 66.80 | 64.49 | 66.48 | 66.48 | 2.61% | 18,335,693 |
| Aug 27, 2025 | 66.00 | 67.78 | 64.68 | 64.79 | 64.79 | -2.04% | 17,582,608 |
| Aug 26, 2025 | 66.84 | 68.20 | 65.68 | 66.14 | 66.14 | -1.67% | 13,681,869 |
| Aug 25, 2025 | 66.00 | 67.59 | 65.62 | 67.26 | 67.26 | 2.02% | 18,038,072 |
| Aug 22, 2025 | 64.58 | 66.73 | 64.41 | 65.93 | 65.93 | 2.00% | 16,230,475 |
| Aug 21, 2025 | 64.80 | 65.49 | 64.41 | 64.64 | 64.64 | -0.35% | 10,503,878 |
| Aug 20, 2025 | 65.00 | 65.33 | 63.65 | 64.87 | 64.87 | 1.31% | 12,892,878 |
| Aug 19, 2025 | 65.20 | 66.57 | 63.99 | 64.03 | 64.03 | -1.79% | 19,088,531 |
| Aug 18, 2025 | 64.80 | 66.42 | 64.17 | 65.20 | 65.20 | - | 24,187,263 |
| Aug 15, 2025 | 66.50 | 67.80 | 63.40 | 65.20 | 65.20 | 1.56% | 34,888,199 |
| Aug 14, 2025 | 63.80 | 65.68 | 62.11 | 64.20 | 64.20 | 0.22% | 18,878,270 |
| Aug 13, 2025 | 61.71 | 64.89 | 60.70 | 64.06 | 64.06 | 3.81% | 21,083,199 |
| Aug 12, 2025 | 61.13 | 62.22 | 60.28 | 61.71 | 61.71 | 1.11% | 14,017,365 |
| Aug 11, 2025 | 60.39 | 61.15 | 59.59 | 61.03 | 61.03 | 1.67% | 14,743,852 |
| Aug 8, 2025 | 58.12 | 62.00 | 58.10 | 60.03 | 60.03 | 2.97% | 18,330,939 |
| 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% | 7,413,452 |
| Aug 4, 2025 | 57.50 | 57.86 | 56.90 | 57.71 | 57.71 | -0.26% | 6,909,046 |
| Aug 1, 2025 | 56.87 | 58.65 | 56.87 | 57.86 | 57.86 | 1.74% | 9,890,818 |
| 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% | 9,736,952 |
| Jul 29, 2025 | 59.03 | 60.11 | 58.62 | 60.08 | 60.08 | 1.85% | 9,009,377 |
| 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% | 10,312,796 |
| 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% | 11,291,641 |
| Jul 21, 2025 | 59.08 | 59.52 | 58.32 | 58.88 | 58.88 | -0.73% | 10,346,800 |