Skip to main content
logo
Glarun Technology Co.,Ltd (SHA:600562)
China flag China · Delayed Price · Currency is CNY
31.95
-0.25 (-0.78%)
At close: Jan 16, 2026

Glarun Technology Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202631.7532.2331.1331.9531.95-0.78%18,457,568
Jan 15, 202630.5033.2530.3032.2032.204.58%30,812,778
Jan 14, 202631.1032.0630.3130.7930.79-1.03%31,257,140
Jan 13, 202633.4133.4930.9731.1131.11-9.59%34,337,220
Jan 12, 202634.3634.7733.1534.4134.416.04%37,854,040
Jan 9, 202631.9632.8931.1332.4532.453.67%44,804,200
Jan 8, 202629.0031.8728.9231.3031.308.04%45,637,950
Jan 7, 202629.1929.3028.4428.9728.97-0.99%16,639,130
Jan 6, 202628.8029.4928.3829.2629.261.32%20,308,350
Jan 5, 202629.5029.5128.4728.8828.882.19%25,291,505
Dec 31, 202527.5628.4927.4328.2628.262.54%16,848,527
Dec 30, 202527.7028.1727.4027.5627.56-0.22%15,149,630
Dec 29, 202527.9927.9927.3827.6227.620.36%13,258,000
Dec 26, 202527.8928.0827.3127.5227.52-1.36%11,889,700
Dec 25, 202526.9928.1226.9127.9027.903.18%17,122,680
Dec 24, 202526.2427.1426.1027.0427.043.01%14,102,350
Dec 23, 202526.9126.9126.1226.2526.25-2.71%12,604,334
Dec 22, 202527.1427.1626.6826.9826.98-0.33%10,526,860
Dec 19, 202527.1627.6627.0027.0727.07-0.07%10,705,671
Dec 18, 202527.0027.6626.7627.0926.99-0.22%10,335,315
Dec 17, 202527.1728.2026.5727.1527.05-0.95%12,647,670
Dec 16, 202528.2928.2926.7227.4127.31-3.14%16,754,730
Dec 15, 202527.1528.7827.1028.3028.205.05%33,266,930
Dec 12, 202526.2027.0026.0726.9426.842.82%14,529,840
Dec 11, 202526.4326.6726.2026.2026.11-0.83%7,328,054
Dec 10, 202526.4326.8626.2326.4226.33-0.75%7,670,780
Dec 9, 202526.7327.1926.4226.6226.52-1.81%9,912,148
Dec 8, 202527.3027.7927.0427.1127.012.46%17,893,220
Dec 5, 202525.9626.5325.8026.4626.371.65%8,362,094
Dec 4, 202525.8026.3725.5226.0325.940.70%7,310,017
Dec 3, 202526.0426.0925.0825.8525.76-1.07%12,985,580
Dec 2, 202526.5626.5626.1026.1326.04-1.73%6,704,485
Dec 1, 202526.5826.9226.4826.5926.490.15%7,391,780
Nov 28, 202526.3826.7926.3126.5526.450.91%7,375,373
Nov 27, 202526.4026.6026.3126.3126.22-0.72%7,590,546
Nov 26, 202527.1727.2526.3826.5026.41-3.00%11,335,500
Nov 25, 202527.8627.8627.1927.3227.22-2.01%14,222,580
Nov 24, 202526.2827.9726.1827.8827.786.53%20,220,890
Nov 21, 202526.5027.1525.9226.1726.08-2.17%9,209,700
Nov 20, 202527.3227.3226.6226.7526.65-2.05%7,195,600
Nov 19, 202526.5127.7226.4527.3127.212.17%13,468,870
Nov 18, 202527.8327.9026.6126.7326.63-1.84%12,706,650
Nov 17, 202527.8328.0027.1427.2327.130.37%11,587,250
Nov 14, 202527.0027.8426.9027.1327.030.11%12,379,330
Nov 13, 202526.5727.2026.3827.1027.002.03%8,574,782
Nov 12, 202526.6726.8826.2626.5626.46-1.23%6,883,526
Nov 11, 202527.1527.2926.8026.8926.79-0.70%6,358,721
Nov 10, 202527.3027.5326.7327.0826.98-0.81%11,460,650
Nov 7, 202527.4227.6127.2227.3027.20-1.12%6,646,249
Nov 6, 202527.4827.7727.3627.6127.510.04%9,405,426