Glarun Technology Co.,Ltd (SHA:600562)
China · Delayed Price · Currency is CNY 29.36
-0.05 (-0.17%)
Oct 21, 2025, 10:44 AM CST
Glarun Technology Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 30.02 | 30.23 | 29.00 | 29.41 | 29.41 | -0.88% | 14,138,935 |
| Oct 17, 2025 | 31.50 | 31.66 | 29.60 | 29.67 | 29.67 | -5.93% | 15,131,865 |
| Oct 16, 2025 | 32.76 | 33.00 | 31.19 | 31.54 | 31.54 | -2.05% | 15,342,162 |
| Oct 15, 2025 | 32.42 | 32.50 | 31.36 | 32.20 | 32.20 | -0.77% | 17,027,300 |
| Oct 14, 2025 | 33.81 | 33.99 | 32.11 | 32.45 | 32.45 | -3.85% | 24,779,229 |
| Oct 13, 2025 | 33.10 | 35.29 | 32.99 | 33.75 | 33.75 | -2.17% | 23,977,380 |
| Oct 10, 2025 | 35.02 | 36.58 | 34.20 | 34.50 | 34.50 | -1.48% | 29,440,201 |
| Oct 9, 2025 | 34.00 | 35.98 | 33.00 | 35.02 | 35.02 | 1.74% | 32,473,414 |
| Sep 30, 2025 | 31.59 | 34.42 | 30.85 | 34.42 | 34.42 | 10.00% | 36,633,733 |
| Sep 29, 2025 | 31.01 | 31.48 | 30.40 | 31.29 | 31.29 | 0.94% | 13,835,215 |
| Sep 26, 2025 | 31.13 | 31.60 | 30.74 | 31.00 | 31.00 | -0.96% | 14,580,260 |
| Sep 25, 2025 | 30.97 | 32.05 | 30.60 | 31.30 | 31.30 | 0.32% | 18,489,370 |
| Sep 24, 2025 | 30.28 | 31.71 | 30.10 | 31.20 | 31.20 | 1.96% | 22,179,526 |
| Sep 23, 2025 | 30.80 | 31.25 | 29.95 | 30.60 | 30.60 | -1.26% | 25,094,691 |
| Sep 22, 2025 | 30.64 | 31.68 | 30.51 | 30.99 | 30.99 | 1.27% | 51,029,911 |
| Sep 19, 2025 | 28.80 | 30.60 | 28.41 | 30.60 | 30.60 | 9.99% | 45,197,320 |
| Sep 18, 2025 | 28.25 | 28.52 | 27.51 | 27.82 | 27.82 | -1.97% | 10,758,782 |
| Sep 17, 2025 | 27.19 | 28.82 | 27.10 | 28.38 | 28.38 | 4.38% | 18,709,324 |
| Sep 16, 2025 | 27.70 | 28.03 | 27.16 | 27.19 | 27.19 | -2.19% | 9,344,223 |
| Sep 15, 2025 | 27.63 | 28.00 | 27.48 | 27.80 | 27.80 | 0.72% | 11,516,640 |
| Sep 12, 2025 | 27.65 | 27.84 | 27.10 | 27.60 | 27.60 | -0.40% | 15,432,089 |
| Sep 11, 2025 | 26.65 | 27.73 | 26.45 | 27.71 | 27.71 | 3.98% | 15,688,992 |
| Sep 10, 2025 | 26.00 | 27.29 | 26.00 | 26.65 | 26.65 | 2.26% | 13,942,593 |
| Sep 9, 2025 | 26.51 | 26.74 | 25.93 | 26.06 | 26.06 | -1.96% | 8,711,270 |
| Sep 8, 2025 | 26.41 | 26.67 | 26.16 | 26.58 | 26.58 | 0.64% | 10,183,904 |
| Sep 5, 2025 | 26.02 | 26.56 | 25.88 | 26.41 | 26.41 | 1.19% | 9,807,570 |
| Sep 4, 2025 | 26.70 | 27.04 | 25.76 | 26.10 | 26.10 | -2.54% | 14,686,896 |
| Sep 3, 2025 | 28.13 | 28.15 | 26.67 | 26.78 | 26.78 | -4.19% | 17,202,332 |
| Sep 2, 2025 | 28.89 | 29.00 | 27.44 | 27.95 | 27.95 | -3.62% | 19,727,320 |
| Sep 1, 2025 | 29.68 | 29.68 | 28.41 | 29.00 | 29.00 | -1.36% | 19,068,321 |
| 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 |