Gem-Year Industrial Co.,Ltd. (SHA:601002)
China · Delayed Price · Currency is CNY 5.25
-0.14 (-2.60%)
Mar 20, 2026, 3:00 PM CST
Gem-Year Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.48 | 5.61 | 5.21 | 5.25 | 5.25 | -2.60% | 28,803,460 |
| Mar 19, 2026 | 5.50 | 5.53 | 5.36 | 5.39 | 5.39 | -2.36% | 11,228,770 |
| Mar 18, 2026 | 5.42 | 5.55 | 5.38 | 5.52 | 5.52 | 1.85% | 11,646,200 |
| Mar 17, 2026 | 5.55 | 5.58 | 5.40 | 5.42 | 5.42 | -2.34% | 12,535,200 |
| Mar 16, 2026 | 5.50 | 5.56 | 5.46 | 5.55 | 5.55 | 0.91% | 11,226,700 |
| Mar 13, 2026 | 5.53 | 5.61 | 5.49 | 5.50 | 5.50 | -0.54% | 13,112,220 |
| Mar 12, 2026 | 5.58 | 5.62 | 5.52 | 5.53 | 5.53 | -0.90% | 10,046,300 |
| Mar 11, 2026 | 5.62 | 5.68 | 5.57 | 5.58 | 5.58 | -0.53% | 15,349,420 |
| Mar 10, 2026 | 5.48 | 5.64 | 5.47 | 5.61 | 5.61 | 2.94% | 17,943,125 |
| Mar 9, 2026 | 5.46 | 5.46 | 5.36 | 5.45 | 5.45 | -1.09% | 17,073,120 |
| Mar 6, 2026 | 5.30 | 5.52 | 5.28 | 5.51 | 5.51 | 3.77% | 22,149,160 |
| Mar 5, 2026 | 5.27 | 5.38 | 5.27 | 5.31 | 5.31 | 1.72% | 11,980,900 |
| Mar 4, 2026 | 5.21 | 5.29 | 5.17 | 5.22 | 5.22 | -0.57% | 13,933,000 |
| Mar 3, 2026 | 5.49 | 5.49 | 5.20 | 5.25 | 5.25 | -3.67% | 20,745,510 |
| Mar 2, 2026 | 5.55 | 5.60 | 5.38 | 5.45 | 5.45 | -2.85% | 22,824,300 |
| Feb 27, 2026 | 5.64 | 5.66 | 5.57 | 5.61 | 5.61 | -0.53% | 13,184,600 |
| Feb 26, 2026 | 5.58 | 5.65 | 5.58 | 5.64 | 5.64 | 0.89% | 11,700,420 |
| Feb 25, 2026 | 5.62 | 5.67 | 5.57 | 5.59 | 5.59 | -0.71% | 10,855,600 |
| Feb 24, 2026 | 5.56 | 5.65 | 5.56 | 5.63 | 5.63 | 1.81% | 13,574,320 |
| Feb 13, 2026 | 5.64 | 5.69 | 5.51 | 5.53 | 5.53 | -2.30% | 16,120,400 |
| Feb 12, 2026 | 5.66 | 5.70 | 5.55 | 5.66 | 5.66 | - | 13,988,200 |
| Feb 11, 2026 | 5.65 | 5.69 | 5.61 | 5.66 | 5.66 | - | 11,693,220 |
| Feb 10, 2026 | 5.69 | 5.71 | 5.62 | 5.66 | 5.66 | -0.70% | 14,882,600 |
| Feb 9, 2026 | 5.62 | 5.79 | 5.62 | 5.70 | 5.70 | 1.97% | 25,326,240 |
| Feb 6, 2026 | 5.59 | 5.65 | 5.52 | 5.59 | 5.59 | -0.53% | 14,053,200 |
| Feb 5, 2026 | 5.66 | 5.72 | 5.61 | 5.62 | 5.62 | -0.88% | 17,279,380 |
| Feb 4, 2026 | 5.73 | 5.76 | 5.63 | 5.67 | 5.67 | -1.56% | 23,200,213 |
| Feb 3, 2026 | 5.55 | 5.77 | 5.50 | 5.76 | 5.76 | 4.54% | 38,027,560 |
| Feb 2, 2026 | 5.48 | 5.66 | 5.47 | 5.51 | 5.51 | 0.55% | 24,600,000 |
| Jan 30, 2026 | 5.44 | 5.52 | 5.36 | 5.48 | 5.48 | 0.18% | 15,845,306 |
| Jan 29, 2026 | 5.58 | 5.60 | 5.45 | 5.47 | 5.47 | -2.50% | 23,511,300 |
| Jan 28, 2026 | 5.60 | 5.70 | 5.56 | 5.61 | 5.61 | 2.00% | 31,675,550 |
| Jan 27, 2026 | 5.55 | 5.57 | 5.41 | 5.50 | 5.50 | -1.43% | 22,810,080 |
| Jan 26, 2026 | 5.46 | 5.78 | 5.45 | 5.58 | 5.58 | 2.57% | 51,499,610 |
| Jan 23, 2026 | 5.37 | 5.44 | 5.36 | 5.44 | 5.44 | 1.30% | 15,225,300 |
| Jan 22, 2026 | 5.34 | 5.37 | 5.30 | 5.37 | 5.37 | 0.94% | 11,258,600 |
| Jan 21, 2026 | 5.29 | 5.34 | 5.25 | 5.32 | 5.32 | - | 10,804,350 |
| Jan 20, 2026 | 5.34 | 5.39 | 5.28 | 5.32 | 5.32 | - | 15,331,400 |
| Jan 19, 2026 | 5.17 | 5.32 | 5.16 | 5.32 | 5.32 | 3.10% | 19,195,590 |
| Jan 16, 2026 | 5.21 | 5.23 | 5.15 | 5.16 | 5.16 | -1.15% | 10,926,400 |
| Jan 15, 2026 | 5.15 | 5.23 | 5.15 | 5.22 | 5.22 | 0.58% | 12,360,900 |
| Jan 14, 2026 | 5.26 | 5.29 | 5.13 | 5.19 | 5.19 | -1.33% | 22,160,420 |
| Jan 13, 2026 | 5.26 | 5.33 | 5.20 | 5.26 | 5.26 | -0.19% | 19,570,800 |
| Jan 12, 2026 | 5.23 | 5.27 | 5.19 | 5.27 | 5.27 | 0.96% | 16,102,190 |
| Jan 9, 2026 | 5.27 | 5.27 | 5.21 | 5.22 | 5.22 | -0.76% | 17,267,210 |
| Jan 8, 2026 | 5.20 | 5.29 | 5.18 | 5.26 | 5.26 | 0.57% | 17,317,798 |
| Jan 7, 2026 | 5.18 | 5.36 | 5.14 | 5.23 | 5.23 | 0.77% | 24,376,950 |
| Jan 6, 2026 | 5.15 | 5.25 | 5.13 | 5.19 | 5.19 | 0.97% | 14,994,050 |
| Jan 5, 2026 | 5.15 | 5.16 | 5.10 | 5.14 | 5.14 | - | 11,161,300 |
| Dec 31, 2025 | 5.20 | 5.22 | 5.12 | 5.14 | 5.14 | -1.53% | 8,506,300 |