Gemdale Corporation (SHA:600383)
China · Delayed Price · Currency is CNY 3.250
-0.100 (-2.99%)
Jan 30, 2026, 3:00 PM CST
Gemdale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 3.12 | 3.39 | 3.11 | 3.35 | 3.35 | 6.69% | 323,957,000 |
| Jan 28, 2026 | 3.10 | 3.16 | 3.09 | 3.14 | 3.14 | 1.95% | 120,131,200 |
| Jan 27, 2026 | 3.16 | 3.17 | 3.05 | 3.08 | 3.08 | -2.53% | 120,740,500 |
| Jan 26, 2026 | 3.19 | 3.23 | 3.15 | 3.16 | 3.16 | -2.47% | 114,113,400 |
| Jan 23, 2026 | 3.19 | 3.24 | 3.16 | 3.24 | 3.24 | 1.25% | 100,202,989 |
| Jan 22, 2026 | 3.19 | 3.21 | 3.15 | 3.20 | 3.20 | 0.31% | 92,915,410 |
| Jan 21, 2026 | 3.13 | 3.21 | 3.13 | 3.19 | 3.19 | 0.95% | 123,544,260 |
| Jan 20, 2026 | 3.07 | 3.18 | 3.06 | 3.16 | 3.16 | 2.93% | 131,777,930 |
| Jan 19, 2026 | 3.06 | 3.10 | 3.04 | 3.07 | 3.07 | - | 51,458,119 |
| Jan 16, 2026 | 3.18 | 3.18 | 3.06 | 3.07 | 3.07 | -2.54% | 99,856,220 |
| Jan 15, 2026 | 3.11 | 3.20 | 3.09 | 3.15 | 3.15 | 1.29% | 139,489,400 |
| Jan 14, 2026 | 3.14 | 3.18 | 3.09 | 3.11 | 3.11 | -1.27% | 118,332,800 |
| Jan 13, 2026 | 3.18 | 3.23 | 3.14 | 3.15 | 3.15 | -1.25% | 101,851,974 |
| Jan 12, 2026 | 3.21 | 3.21 | 3.16 | 3.19 | 3.19 | -0.93% | 92,798,575 |
| Jan 9, 2026 | 3.22 | 3.25 | 3.18 | 3.22 | 3.22 | -0.31% | 120,079,300 |
| Jan 8, 2026 | 3.14 | 3.28 | 3.12 | 3.23 | 3.23 | 2.54% | 136,826,400 |
| Jan 7, 2026 | 3.18 | 3.24 | 3.15 | 3.15 | 3.15 | -1.25% | 89,991,610 |
| Jan 6, 2026 | 3.12 | 3.21 | 3.11 | 3.19 | 3.19 | 1.92% | 150,753,100 |
| Jan 5, 2026 | 3.07 | 3.19 | 3.06 | 3.13 | 3.13 | 2.29% | 139,561,300 |
| Dec 31, 2025 | 3.06 | 3.10 | 3.03 | 3.06 | 3.06 | 0.99% | 72,974,920 |
| Dec 30, 2025 | 3.08 | 3.09 | 3.03 | 3.03 | 3.03 | -1.94% | 77,838,887 |
| Dec 29, 2025 | 3.12 | 3.14 | 3.08 | 3.09 | 3.09 | -0.96% | 66,906,492 |
| Dec 26, 2025 | 3.11 | 3.15 | 3.11 | 3.12 | 3.12 | - | 56,943,700 |
| Dec 25, 2025 | 3.12 | 3.14 | 3.09 | 3.12 | 3.12 | 0.65% | 46,106,614 |
| Dec 24, 2025 | 3.08 | 3.11 | 3.08 | 3.10 | 3.10 | 0.32% | 47,649,970 |
| Dec 23, 2025 | 3.15 | 3.16 | 3.08 | 3.09 | 3.09 | -2.22% | 88,133,630 |
| Dec 22, 2025 | 3.15 | 3.20 | 3.13 | 3.16 | 3.16 | -0.32% | 71,737,950 |
| Dec 19, 2025 | 3.11 | 3.19 | 3.10 | 3.17 | 3.17 | 1.60% | 97,924,610 |
| Dec 18, 2025 | 3.12 | 3.15 | 3.11 | 3.12 | 3.12 | -0.64% | 57,709,500 |
| Dec 17, 2025 | 3.13 | 3.15 | 3.08 | 3.14 | 3.14 | -0.32% | 70,852,080 |
| Dec 16, 2025 | 3.11 | 3.18 | 3.10 | 3.15 | 3.15 | 1.61% | 95,280,338 |
| Dec 15, 2025 | 3.09 | 3.15 | 3.07 | 3.10 | 3.10 | -1.90% | 80,543,141 |
| Dec 12, 2025 | 3.22 | 3.25 | 3.15 | 3.16 | 3.16 | -0.32% | 92,507,730 |
| Dec 11, 2025 | 3.26 | 3.27 | 3.17 | 3.17 | 3.17 | -4.52% | 145,682,300 |
| Dec 10, 2025 | 3.13 | 3.39 | 3.12 | 3.32 | 3.32 | 5.73% | 237,101,100 |
| Dec 9, 2025 | 3.22 | 3.23 | 3.14 | 3.14 | 3.14 | -3.09% | 109,069,500 |
| Dec 8, 2025 | 3.26 | 3.31 | 3.22 | 3.24 | 3.24 | -1.52% | 103,878,600 |
| Dec 5, 2025 | 3.25 | 3.30 | 3.17 | 3.29 | 3.29 | 0.92% | 141,119,124 |
| Dec 4, 2025 | 3.21 | 3.30 | 3.21 | 3.26 | 3.26 | 0.93% | 96,628,106 |
| Dec 3, 2025 | 3.34 | 3.34 | 3.22 | 3.23 | 3.23 | -3.00% | 117,515,600 |
| Dec 2, 2025 | 3.33 | 3.37 | 3.32 | 3.33 | 3.33 | -0.60% | 107,647,600 |
| Dec 1, 2025 | 3.44 | 3.46 | 3.32 | 3.35 | 3.35 | -3.18% | 178,014,000 |
| Nov 28, 2025 | 3.47 | 3.50 | 3.39 | 3.46 | 3.46 | -1.14% | 122,328,500 |
| Nov 27, 2025 | 3.51 | 3.56 | 3.40 | 3.50 | 3.50 | -1.69% | 194,144,667 |
| Nov 26, 2025 | 3.68 | 3.71 | 3.54 | 3.56 | 3.56 | -3.52% | 132,536,045 |
| Nov 25, 2025 | 3.68 | 3.75 | 3.66 | 3.69 | 3.69 | 0.27% | 88,879,600 |
| Nov 24, 2025 | 3.70 | 3.78 | 3.67 | 3.68 | 3.68 | -0.27% | 82,670,400 |
| Nov 21, 2025 | 3.73 | 3.84 | 3.68 | 3.69 | 3.69 | -2.89% | 85,444,027 |
| Nov 20, 2025 | 3.72 | 3.89 | 3.67 | 3.80 | 3.80 | 2.43% | 114,419,600 |
| Nov 19, 2025 | 3.79 | 3.80 | 3.67 | 3.71 | 3.71 | -2.37% | 82,006,900 |