Gem-Year Industrial Co.,Ltd. (SHA:601002)
China · Delayed Price · Currency is CNY 5.23
+0.21 (4.18%)
May 28, 2026, 3:00 PM CST
Gem-Year Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.02 | 5.39 | 4.96 | 5.23 | 5.23 | 4.18% | 33,251,200 |
| May 27, 2026 | 5.16 | 5.17 | 5.00 | 5.02 | 5.02 | -3.09% | 19,628,890 |
| May 26, 2026 | 5.23 | 5.23 | 5.10 | 5.18 | 5.18 | -1.15% | 15,756,700 |
| May 25, 2026 | 5.35 | 5.41 | 5.20 | 5.24 | 5.24 | -1.69% | 18,947,360 |
| May 22, 2026 | 5.28 | 5.38 | 5.23 | 5.33 | 5.33 | 1.91% | 17,664,340 |
| May 21, 2026 | 5.48 | 5.55 | 5.21 | 5.23 | 5.23 | -4.04% | 25,024,600 |
| May 20, 2026 | 5.52 | 5.56 | 5.39 | 5.45 | 5.45 | -1.98% | 17,635,600 |
| May 19, 2026 | 5.57 | 5.57 | 5.43 | 5.56 | 5.56 | -0.36% | 17,388,980 |
| May 18, 2026 | 5.46 | 5.59 | 5.36 | 5.58 | 5.58 | 1.45% | 19,710,140 |
| May 15, 2026 | 5.59 | 5.66 | 5.47 | 5.50 | 5.50 | -2.14% | 24,890,300 |
| May 14, 2026 | 5.92 | 5.94 | 5.60 | 5.62 | 5.62 | -4.26% | 30,342,740 |
| May 13, 2026 | 5.79 | 5.94 | 5.73 | 5.87 | 5.87 | 0.51% | 25,416,250 |
| May 12, 2026 | 5.98 | 6.12 | 5.79 | 5.84 | 5.84 | -1.68% | 35,463,670 |
| May 11, 2026 | 6.14 | 6.16 | 5.99 | 6.02 | 5.94 | -1.47% | 32,889,190 |
| May 8, 2026 | 6.15 | 6.16 | 5.99 | 6.11 | 6.03 | -0.97% | 31,542,950 |
| May 7, 2026 | 6.25 | 6.26 | 6.13 | 6.17 | 6.09 | -0.96% | 31,182,510 |
| May 6, 2026 | 6.28 | 6.50 | 6.17 | 6.23 | 6.15 | 0.16% | 42,500,900 |
| Apr 30, 2026 | 6.22 | 6.33 | 6.09 | 6.22 | 6.14 | -0.80% | 30,921,770 |
| Apr 29, 2026 | 6.27 | 6.33 | 6.20 | 6.27 | 6.19 | - | 25,695,920 |
| Apr 28, 2026 | 6.30 | 6.36 | 6.24 | 6.27 | 6.19 | -0.63% | 22,593,230 |
| Apr 27, 2026 | 6.20 | 6.34 | 6.12 | 6.31 | 6.23 | 1.77% | 34,845,260 |
| Apr 24, 2026 | 6.52 | 6.52 | 6.13 | 6.20 | 6.12 | -3.58% | 47,683,890 |
| Apr 23, 2026 | 6.64 | 6.67 | 6.40 | 6.43 | 6.34 | -3.02% | 42,159,900 |
| Apr 22, 2026 | 6.61 | 6.68 | 6.47 | 6.63 | 6.54 | 1.07% | 52,879,730 |
| Apr 21, 2026 | 6.62 | 6.69 | 6.46 | 6.56 | 6.47 | -1.80% | 72,677,840 |
| Apr 20, 2026 | 6.19 | 6.81 | 6.19 | 6.68 | 6.59 | 7.92% | 122,986,800 |
| Apr 17, 2026 | 6.02 | 6.20 | 5.96 | 6.19 | 6.11 | 2.48% | 54,927,250 |
| Apr 16, 2026 | 5.99 | 6.05 | 5.86 | 6.04 | 5.96 | 0.83% | 40,890,900 |
| Apr 15, 2026 | 6.09 | 6.09 | 5.94 | 5.99 | 5.91 | -2.60% | 51,766,690 |
| Apr 14, 2026 | 5.95 | 6.16 | 5.87 | 6.15 | 6.07 | 4.41% | 78,612,440 |
| Apr 13, 2026 | 6.00 | 6.01 | 5.84 | 5.89 | 5.81 | -1.01% | 39,384,920 |
| Apr 10, 2026 | 5.93 | 6.26 | 5.88 | 5.95 | 5.87 | 1.71% | 69,392,290 |
| Apr 9, 2026 | 5.79 | 5.98 | 5.79 | 5.85 | 5.77 | 0.52% | 78,415,350 |
| Apr 8, 2026 | 5.39 | 5.82 | 5.34 | 5.82 | 5.74 | 10.02% | 56,017,570 |
| Apr 7, 2026 | 5.15 | 5.31 | 5.10 | 5.29 | 5.22 | 2.92% | 31,082,970 |
| Apr 3, 2026 | 5.49 | 5.53 | 5.12 | 5.14 | 5.07 | -6.20% | 45,725,130 |
| Apr 2, 2026 | 5.63 | 5.64 | 5.42 | 5.48 | 5.41 | -3.35% | 51,425,890 |
| Apr 1, 2026 | 5.85 | 5.91 | 5.65 | 5.67 | 5.59 | -5.97% | 104,253,600 |
| Mar 31, 2026 | 5.54 | 6.08 | 5.54 | 6.03 | 5.95 | 9.04% | 139,066,100 |
| Mar 30, 2026 | 5.40 | 5.59 | 5.32 | 5.53 | 5.46 | 1.65% | 26,460,110 |
| Mar 27, 2026 | 5.52 | 5.56 | 5.41 | 5.44 | 5.37 | -1.63% | 28,709,960 |
| Mar 26, 2026 | 5.54 | 5.65 | 5.49 | 5.53 | 5.46 | -0.18% | 53,129,320 |
| Mar 25, 2026 | 5.11 | 5.54 | 5.11 | 5.54 | 5.47 | 9.92% | 37,745,750 |
| Mar 24, 2026 | 4.99 | 5.05 | 4.86 | 5.04 | 4.97 | 3.49% | 20,199,120 |
| Mar 23, 2026 | 5.16 | 5.19 | 4.81 | 4.87 | 4.81 | -7.24% | 28,720,610 |
| Mar 20, 2026 | 5.48 | 5.61 | 5.21 | 5.25 | 5.18 | -2.60% | 28,803,460 |
| Mar 19, 2026 | 5.50 | 5.53 | 5.36 | 5.39 | 5.32 | -2.36% | 11,228,770 |
| Mar 18, 2026 | 5.42 | 5.55 | 5.38 | 5.52 | 5.45 | 1.85% | 11,646,200 |
| Mar 17, 2026 | 5.55 | 5.58 | 5.40 | 5.42 | 5.35 | -2.34% | 12,535,200 |
| Mar 16, 2026 | 5.50 | 5.56 | 5.46 | 5.55 | 5.48 | 0.91% | 11,226,700 |