Skip to main content
logo
Glarun Technology Co.,Ltd (SHA:600562)
China flag China · Delayed Price · Currency is CNY
29.34
+0.65 (2.27%)
Oct 16, 2026, 3:00 PM CST

Glarun Technology Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202628.9329.8128.7529.3429.342.27%12,523,030
Oct 15, 202628.3028.9827.8028.6928.69-0.21%9,694,723
Oct 14, 202627.7929.2827.6328.7528.753.05%13,932,650
Oct 13, 202626.2028.3025.5627.9027.906.49%10,853,570
Oct 12, 202626.3426.5625.3126.2026.20-1.06%8,354,580
Oct 9, 202626.3926.6725.1326.4826.480.15%10,628,370
Oct 8, 202627.0027.4926.1126.4426.44-1.38%6,041,813
Sep 30, 202626.5727.1926.2826.8126.811.75%4,591,731
Sep 29, 202626.7026.8826.0226.3526.35-1.35%4,321,604
Sep 28, 202626.8327.1226.5626.7126.71-0.63%6,039,755
Sep 24, 202627.9828.0026.8526.8826.88-3.83%6,951,271
Sep 23, 202628.5528.5527.8427.9527.95-2.88%7,241,577
Sep 22, 202627.6329.0627.5428.7828.783.67%14,636,189
Sep 21, 202627.3928.1826.8827.7627.760.80%7,880,926
Sep 18, 202627.5727.9327.3827.5427.540.04%5,451,311
Sep 17, 202627.6228.1027.3427.5327.53-0.15%4,191,770
Sep 16, 202627.2827.6726.9927.5727.570.29%8,059,000
Sep 15, 202628.6528.8127.4027.4927.49-4.05%10,836,219
Sep 14, 202628.2528.8027.8828.6528.651.38%9,229,981
Sep 11, 202628.8829.1728.0128.2628.26-2.59%12,491,353
Sep 10, 202629.2529.7629.0029.0129.01-1.66%6,104,300
Sep 9, 202629.1129.9028.8429.5029.500.82%9,546,465
Sep 8, 202628.0929.7227.9029.2629.264.13%13,747,808
Sep 7, 202629.4029.5827.6528.1028.10-4.00%19,968,053
Sep 4, 202629.3030.1029.1829.2729.270.17%11,575,895
Sep 3, 202630.2030.3029.0029.2229.22-3.25%15,682,780
Sep 2, 202630.4030.6629.8830.2030.20-0.95%11,649,640
Sep 1, 202630.2330.7930.0330.4930.490.66%14,469,721
Aug 31, 202628.8030.6628.7030.2930.294.56%23,290,209
Aug 28, 202627.2829.2027.2628.9728.976.12%19,374,999
Aug 27, 202626.1427.7826.0227.3027.304.12%13,503,504
Aug 26, 202626.3826.9526.2026.2226.22-0.91%7,360,629
Aug 25, 202626.0826.6525.6926.4626.461.34%9,309,760
Aug 24, 202625.9326.7825.6026.1126.110.38%9,098,568
Aug 21, 202625.8826.5025.2726.0126.01-0.23%8,523,813
Aug 20, 202625.5926.1925.5126.0726.072.12%6,537,652
Aug 19, 202626.3926.4125.4925.5325.53-3.84%7,248,104
Aug 18, 202626.1026.8325.6026.5526.551.72%12,224,314
Aug 17, 202625.8526.3825.5826.1026.100.58%8,385,391
Aug 14, 202626.0026.3625.8025.9525.95-0.19%6,251,762
Aug 13, 202625.8427.5625.6426.0026.000.66%16,427,752
Aug 12, 202626.0126.2725.6925.8325.83-0.69%10,280,513
Aug 11, 202626.3626.6525.8026.0126.01-2.77%10,805,745
Aug 10, 202625.1926.9825.0026.7526.756.07%18,642,437
Aug 7, 202625.0125.6024.1825.2225.220.04%14,211,538
Aug 6, 202625.1025.4624.5025.2125.21-8,973,700
Aug 5, 202624.8025.6024.4525.2125.211.33%11,002,669
Aug 4, 202624.6625.4024.5024.8824.881.30%11,636,579
Aug 3, 202624.1024.7723.9024.5624.561.49%8,095,878
Jul 31, 202624.2424.6924.0024.2024.20-0.53%9,607,420