Skip to main content
logo
Glarun Technology Co.,Ltd (SHA:600562)
China flag China · Delayed Price · Currency is CNY
29.27
+0.05 (0.17%)
Sep 4, 2026, 3:00 PM CST

Glarun Technology Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%11,636,570
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
Jul 30, 202624.8525.1324.2824.3324.33-2.05%9,697,848
Jul 29, 202623.9925.1323.9324.8424.843.76%14,973,432
Jul 28, 202624.9025.0223.8823.9423.94-3.97%15,108,090
Jul 27, 202624.0725.3723.9424.9324.933.14%15,364,198
Jul 24, 202623.8324.4923.5324.1724.170.58%11,584,030
Jul 23, 202624.2724.7523.8924.0324.03-1.03%12,079,003
Jul 22, 202623.9924.8023.6824.2824.280.54%13,357,594
Jul 21, 202623.7024.8523.6024.1524.150.54%18,854,684
Jul 20, 202622.4724.6922.4024.0224.025.77%22,048,230
Jul 17, 202622.0223.7621.8222.7122.711.88%18,308,130
Jul 16, 202621.0322.7120.8322.2922.295.39%17,213,649
Jul 15, 202620.5021.3820.2321.1521.152.82%9,926,206
Jul 14, 202620.0220.8219.3620.5720.573.26%12,978,677
Jul 13, 202621.2821.3019.8419.9219.92-6.52%15,766,300
Jul 10, 202621.0522.4520.8921.3121.31-0.42%17,072,487
Jul 9, 202621.0221.4820.7121.4021.402.01%12,557,015
Jul 8, 202623.3723.7321.1321.1320.98-10.01%22,815,423
Jul 7, 202623.5824.3123.2823.4823.31-1.43%18,131,909
Jul 6, 202623.1624.3222.5123.8223.655.49%28,029,017
Jul 3, 202621.4422.7021.3522.5822.426.51%16,455,798
Jul 2, 202621.9122.0121.1221.2021.05-3.20%10,560,550
Jul 1, 202621.2122.2821.1121.9021.743.20%13,317,737
Jun 30, 202620.0821.4720.0021.2221.075.31%12,611,452
Jun 29, 202619.9920.4219.4820.1520.010.90%11,265,588