Glarun Technology Co.,Ltd (SHA:600562)
China flag China · Delayed Price · Currency is CNY
31.30
+0.10 (0.32%)
Sep 25, 2025, 2:45 PM CST

Glarun Technology Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202530.9732.0530.6031.3931.390.61%14,433,011
Sep 24, 202530.2831.7130.1031.2031.201.96%22,179,526
Sep 23, 202530.8031.2529.9530.6030.60-1.26%25,094,691
Sep 22, 202530.6431.6830.5130.9930.991.27%51,029,911
Sep 19, 202528.8030.6028.4130.6030.609.99%45,197,320
Sep 18, 202528.2528.5227.5127.8227.82-1.97%10,758,782
Sep 17, 202527.1928.8227.1028.3828.384.38%18,709,324
Sep 16, 202527.7028.0327.1627.1927.19-2.19%9,344,223
Sep 15, 202527.6328.0027.4827.8027.800.72%11,516,640
Sep 12, 202527.6527.8427.1027.6027.60-0.40%15,432,089
Sep 11, 202526.6527.7326.4527.7127.713.98%15,688,992
Sep 10, 202526.0027.2926.0026.6526.652.26%13,942,593
Sep 9, 202526.5126.7425.9326.0626.06-1.96%8,711,270
Sep 8, 202526.4126.6726.1626.5826.580.64%10,183,904
Sep 5, 202526.0226.5625.8826.4126.411.19%9,807,570
Sep 4, 202526.7027.0425.7626.1026.10-2.54%14,686,896
Sep 3, 202528.1328.1526.6726.7826.78-4.19%17,202,332
Sep 2, 202528.8929.0027.4427.9527.95-3.62%19,727,320
Sep 1, 202529.6829.6828.4129.0029.00-1.36%19,068,321
Aug 29, 202528.9530.0828.7729.4029.401.52%23,265,643
Aug 28, 202528.2728.9827.6528.9628.961.97%22,408,357
Aug 27, 202528.8129.5028.3328.4028.40-1.08%17,576,916
Aug 26, 202529.4829.4828.6128.7128.71-2.58%17,009,156
Aug 25, 202529.0429.8328.7129.4729.471.52%23,587,570
Aug 22, 202528.3329.1228.1829.0329.032.43%19,921,928
Aug 21, 202528.5928.6128.1228.3428.34-0.70%12,424,658
Aug 20, 202528.0228.5727.8228.5428.541.03%13,441,151
Aug 19, 202529.2529.2928.2228.2528.25-3.15%23,668,018
Aug 18, 202528.8629.3928.7829.1729.170.93%17,369,008
Aug 15, 202529.2029.3128.6828.9028.90-1.47%17,591,707
Aug 14, 202529.8030.0829.1029.3329.33-1.64%16,944,360
Aug 13, 202529.5029.9029.3329.8229.821.33%15,148,632
Aug 12, 202529.7429.8829.3529.4329.43-0.91%12,860,203
Aug 11, 202529.7130.2029.5129.7029.70-0.17%17,688,246
Aug 8, 202530.5530.8129.5629.7529.75-2.59%18,935,590
Aug 7, 202531.5931.6230.3130.5430.54-3.51%22,268,186
Aug 6, 202530.1231.6929.8331.6531.655.08%26,801,063
Aug 5, 202530.5230.9330.0030.1230.12-1.25%16,169,394
Aug 4, 202529.6630.7929.4530.5030.502.83%13,994,444
Aug 1, 202530.2631.2029.4429.6629.66-1.98%17,494,350
Jul 31, 202530.8031.4830.0630.2630.26-2.48%13,252,960
Jul 30, 202531.1431.9730.6031.0331.03-0.32%19,017,585
Jul 29, 202530.8031.1330.3031.1331.130.97%14,496,196
Jul 28, 202530.4831.3130.3630.8330.831.41%14,382,535
Jul 25, 202530.3830.6030.0030.4030.400.07%9,657,689
Jul 24, 202530.1530.7029.9530.3830.381.03%13,638,435
Jul 23, 202530.6530.8029.9130.0730.07-2.84%16,006,450
Jul 22, 202531.3931.9730.7130.9530.95-1.40%17,979,168
Jul 21, 202531.1031.6930.8831.3931.390.13%12,616,149
Jul 18, 202530.9032.2030.8631.3531.350.64%23,629,824