Glarun Technology Co.,Ltd (SHA:600562)
China · Delayed Price · Currency is CNY 28.96
-0.44 (-1.50%)
Sep 1, 2025, 2:45 PM CST
Glarun Technology Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 28.95 | 30.08 | 28.77 | 29.40 | 29.40 | 1.52% | 23,265,643 |
| Aug 28, 2025 | 28.27 | 28.98 | 27.65 | 28.96 | 28.96 | 1.97% | 22,408,357 |
| Aug 27, 2025 | 28.81 | 29.50 | 28.33 | 28.40 | 28.40 | -1.08% | 17,576,916 |
| Aug 26, 2025 | 29.48 | 29.48 | 28.61 | 28.71 | 28.71 | -2.58% | 17,009,156 |
| Aug 25, 2025 | 29.04 | 29.83 | 28.71 | 29.47 | 29.47 | 1.52% | 23,587,570 |
| Aug 22, 2025 | 28.33 | 29.12 | 28.18 | 29.03 | 29.03 | 2.43% | 19,921,928 |
| Aug 21, 2025 | 28.59 | 28.61 | 28.12 | 28.34 | 28.34 | -0.70% | 12,424,658 |
| Aug 20, 2025 | 28.02 | 28.57 | 27.82 | 28.54 | 28.54 | 1.03% | 13,441,151 |
| Aug 19, 2025 | 29.25 | 29.29 | 28.22 | 28.25 | 28.25 | -3.15% | 23,668,018 |
| Aug 18, 2025 | 28.86 | 29.39 | 28.78 | 29.17 | 29.17 | 0.93% | 17,369,008 |
| Aug 15, 2025 | 29.20 | 29.31 | 28.68 | 28.90 | 28.90 | -1.47% | 17,591,707 |
| Aug 14, 2025 | 29.80 | 30.08 | 29.10 | 29.33 | 29.33 | -1.64% | 16,944,360 |
| Aug 13, 2025 | 29.50 | 29.90 | 29.33 | 29.82 | 29.82 | 1.33% | 15,148,632 |
| Aug 12, 2025 | 29.74 | 29.88 | 29.35 | 29.43 | 29.43 | -0.91% | 12,860,203 |
| Aug 11, 2025 | 29.71 | 30.20 | 29.51 | 29.70 | 29.70 | -0.17% | 17,688,246 |
| Aug 8, 2025 | 30.55 | 30.81 | 29.56 | 29.75 | 29.75 | -2.59% | 18,935,590 |
| Aug 7, 2025 | 31.59 | 31.62 | 30.31 | 30.54 | 30.54 | -3.51% | 22,268,186 |
| Aug 6, 2025 | 30.12 | 31.69 | 29.83 | 31.65 | 31.65 | 5.08% | 26,801,063 |
| Aug 5, 2025 | 30.52 | 30.93 | 30.00 | 30.12 | 30.12 | -1.25% | 16,169,394 |
| Aug 4, 2025 | 29.66 | 30.79 | 29.45 | 30.50 | 30.50 | 2.83% | 13,994,444 |
| Aug 1, 2025 | 30.26 | 31.20 | 29.44 | 29.66 | 29.66 | -1.98% | 17,494,350 |
| Jul 31, 2025 | 30.80 | 31.48 | 30.06 | 30.26 | 30.26 | -2.48% | 13,252,960 |
| Jul 30, 2025 | 31.14 | 31.97 | 30.60 | 31.03 | 31.03 | -0.32% | 19,017,585 |
| Jul 29, 2025 | 30.80 | 31.13 | 30.30 | 31.13 | 31.13 | 0.97% | 14,496,196 |
| Jul 28, 2025 | 30.48 | 31.31 | 30.36 | 30.83 | 30.83 | 1.41% | 14,382,535 |
| Jul 25, 2025 | 30.38 | 30.60 | 30.00 | 30.40 | 30.40 | 0.07% | 9,657,689 |
| Jul 24, 2025 | 30.15 | 30.70 | 29.95 | 30.38 | 30.38 | 1.03% | 13,638,435 |
| Jul 23, 2025 | 30.65 | 30.80 | 29.91 | 30.07 | 30.07 | -2.84% | 16,006,450 |
| Jul 22, 2025 | 31.39 | 31.97 | 30.71 | 30.95 | 30.95 | -1.40% | 17,979,168 |
| Jul 21, 2025 | 31.10 | 31.69 | 30.88 | 31.39 | 31.39 | 0.13% | 12,616,149 |
| Jul 18, 2025 | 30.90 | 32.20 | 30.86 | 31.35 | 31.35 | 0.64% | 23,629,824 |
| Jul 17, 2025 | 28.65 | 31.56 | 28.55 | 31.15 | 31.15 | 8.46% | 32,323,141 |
| Jul 16, 2025 | 28.69 | 29.18 | 28.66 | 28.72 | 28.72 | -0.38% | 7,653,900 |
| Jul 15, 2025 | 28.89 | 29.11 | 28.50 | 28.83 | 28.83 | -0.52% | 9,623,336 |
| Jul 14, 2025 | 29.50 | 29.50 | 28.74 | 28.98 | 28.98 | -1.76% | 15,537,589 |
| Jul 11, 2025 | 29.90 | 30.13 | 29.42 | 29.50 | 29.50 | -1.47% | 14,011,166 |
| Jul 10, 2025 | 30.30 | 30.34 | 29.33 | 29.94 | 29.94 | -2.51% | 14,133,195 |
| Jul 9, 2025 | 30.50 | 31.35 | 30.23 | 30.71 | 30.71 | 0.92% | 14,780,983 |
| Jul 8, 2025 | 29.95 | 30.78 | 29.90 | 30.43 | 30.43 | 1.16% | 12,173,709 |
| Jul 7, 2025 | 30.15 | 30.25 | 29.71 | 30.08 | 30.08 | -0.50% | 10,187,949 |
| Jul 4, 2025 | 30.00 | 30.87 | 29.43 | 30.23 | 30.23 | 0.10% | 16,983,841 |
| Jul 3, 2025 | 30.00 | 30.94 | 30.00 | 30.20 | 30.04 | -0.23% | 13,092,228 |
| Jul 2, 2025 | 31.52 | 31.59 | 30.08 | 30.27 | 30.11 | -4.45% | 22,266,338 |
| Jul 1, 2025 | 32.00 | 32.49 | 31.19 | 31.68 | 31.52 | 0.60% | 36,648,340 |
| Jun 30, 2025 | 28.89 | 31.49 | 28.81 | 31.49 | 31.33 | 9.99% | 29,006,384 |
| Jun 27, 2025 | 28.91 | 29.43 | 28.46 | 28.63 | 28.48 | -1.41% | 17,617,938 |
| Jun 26, 2025 | 29.44 | 30.35 | 28.80 | 29.04 | 28.89 | -1.36% | 25,157,401 |
| Jun 25, 2025 | 28.15 | 29.57 | 28.15 | 29.44 | 29.28 | 4.58% | 28,696,306 |
| Jun 24, 2025 | 27.85 | 28.71 | 27.30 | 28.15 | 28.00 | -2.12% | 20,476,558 |
| Jun 23, 2025 | 28.50 | 29.03 | 27.81 | 28.76 | 28.61 | 1.09% | 19,625,354 |