Skip to main content
logo
Gemdale Corporation (SHA:600383)
China flag China · Delayed Price · Currency is CNY
2.310
+0.030 (1.32%)
Sep 3, 2026, 3:00 PM CST

Gemdale Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20262.272.362.252.312.311.32%133,925,245
Sep 2, 20262.302.332.232.282.28-1.30%105,594,502
Sep 1, 20262.242.352.242.312.312.21%134,935,300
Aug 31, 20262.422.432.262.262.26-2.16%186,859,021
Aug 28, 20262.262.342.252.312.311.76%94,583,837
Aug 27, 20262.272.302.252.272.27-0.44%50,943,161
Aug 26, 20262.222.292.222.282.282.24%70,761,740
Aug 25, 20262.182.242.172.232.232.29%70,388,184
Aug 24, 20262.212.222.172.182.18-1.36%70,502,353
Aug 21, 20262.252.262.182.212.21-2.64%99,344,100
Aug 20, 20262.182.352.172.272.273.65%144,619,600
Aug 19, 20262.192.222.172.192.19-0.45%62,112,490
Aug 18, 20262.202.232.182.202.20-62,760,755
Aug 17, 20262.202.212.162.202.20-49,795,624
Aug 14, 20262.262.272.182.202.20-3.08%111,132,818
Aug 13, 20262.322.352.262.272.27-2.58%105,216,192
Aug 12, 20262.252.352.242.332.333.56%146,525,292
Aug 11, 20262.272.302.242.252.25-1.32%79,089,676
Aug 10, 20262.262.302.262.282.281.33%64,964,147
Aug 7, 20262.272.282.202.252.25-1.32%77,287,485
Aug 6, 20262.282.312.242.282.28-0.44%72,031,081
Aug 5, 20262.272.302.252.292.290.44%56,529,420
Aug 4, 20262.332.342.272.282.28-2.56%70,676,784
Aug 3, 20262.292.342.282.342.341.30%58,009,138
Jul 31, 20262.272.312.262.312.310.87%69,925,698
Jul 30, 20262.262.332.252.292.290.88%94,432,736
Jul 29, 20262.212.292.202.272.272.71%80,395,429
Jul 28, 20262.192.242.192.212.21-45,539,400
Jul 27, 20262.152.212.142.212.212.79%40,498,510
Jul 24, 20262.232.262.142.152.15-4.44%60,332,700
Jul 23, 20262.232.262.192.252.250.45%52,802,801
Jul 22, 20262.182.262.172.242.242.28%86,096,658
Jul 21, 20262.212.232.162.192.19-1.35%59,966,532
Jul 20, 20262.202.262.162.222.221.37%82,661,940
Jul 17, 20262.272.322.172.192.19-4.37%91,968,328
Jul 16, 20262.232.292.202.292.292.23%89,190,690
Jul 15, 20262.162.272.152.242.243.23%82,206,641
Jul 14, 20262.142.172.112.172.171.40%47,136,960
Jul 13, 20262.212.242.122.142.14-4.46%84,001,944
Jul 10, 20262.122.272.092.242.245.66%117,096,900
Jul 9, 20262.122.152.082.122.12-0.47%52,695,700
Jul 8, 20262.092.142.072.132.131.91%53,641,600
Jul 7, 20262.192.192.082.092.09-5.00%73,543,865
Jul 6, 20262.192.222.172.202.200.46%53,325,193
Jul 3, 20262.182.222.152.192.190.92%58,840,887
Jul 2, 20262.202.262.152.172.17-1.36%73,211,681
Jul 1, 20262.112.282.102.202.204.27%111,089,612
Jun 30, 20262.142.152.092.112.11-1.86%57,272,029
Jun 29, 20262.122.172.032.152.150.94%98,815,260
Jun 26, 20262.212.262.132.132.13-3.62%112,097,200