Gem-Year Industrial Co.,Ltd. (SHA:601002)
China · Delayed Price · Currency is CNY 4.860
+0.100 (2.10%)
Jul 31, 2026, 3:00 PM CST
Gem-Year Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.81 | 4.88 | 4.80 | 4.86 | 4.86 | 2.10% | 15,358,685 |
| Jul 30, 2026 | 4.84 | 4.92 | 4.76 | 4.76 | 4.76 | -2.66% | 17,464,220 |
| Jul 29, 2026 | 4.79 | 4.89 | 4.79 | 4.89 | 4.89 | 1.66% | 14,753,807 |
| Jul 28, 2026 | 4.77 | 4.87 | 4.75 | 4.81 | 4.81 | -0.21% | 15,130,375 |
| Jul 27, 2026 | 4.70 | 4.83 | 4.61 | 4.82 | 4.82 | 0.84% | 23,696,869 |
| Jul 24, 2026 | 4.70 | 4.94 | 4.61 | 4.78 | 4.78 | 0.63% | 22,125,909 |
| Jul 23, 2026 | 4.62 | 4.75 | 4.57 | 4.75 | 4.75 | 2.81% | 15,973,217 |
| Jul 22, 2026 | 4.61 | 4.69 | 4.56 | 4.62 | 4.62 | -1.07% | 14,710,444 |
| Jul 21, 2026 | 4.76 | 4.77 | 4.56 | 4.67 | 4.67 | -3.51% | 25,109,639 |
| Jul 20, 2026 | 4.69 | 4.84 | 4.58 | 4.84 | 4.84 | 2.98% | 24,399,408 |
| Jul 17, 2026 | 4.78 | 4.88 | 4.58 | 4.70 | 4.70 | -1.67% | 25,586,415 |
| Jul 16, 2026 | 4.92 | 4.96 | 4.78 | 4.78 | 4.78 | -4.21% | 28,768,017 |
| Jul 15, 2026 | 4.87 | 4.99 | 4.77 | 4.99 | 4.99 | - | 39,050,249 |
| Jul 14, 2026 | 4.89 | 5.14 | 4.72 | 4.99 | 4.99 | 2.89% | 65,520,870 |
| Jul 13, 2026 | 4.81 | 4.85 | 4.70 | 4.85 | 4.85 | 9.98% | 26,624,095 |
| Jul 10, 2026 | 4.30 | 4.48 | 4.25 | 4.41 | 4.41 | 2.56% | 11,133,453 |
| Jul 9, 2026 | 4.29 | 4.35 | 4.20 | 4.30 | 4.30 | -0.92% | 8,875,400 |
| Jul 8, 2026 | 4.45 | 4.45 | 4.30 | 4.34 | 4.34 | -1.59% | 6,942,929 |
| Jul 7, 2026 | 4.53 | 4.53 | 4.39 | 4.41 | 4.41 | -2.22% | 9,654,299 |
| Jul 6, 2026 | 4.63 | 4.63 | 4.49 | 4.51 | 4.51 | -1.31% | 12,366,226 |
| Jul 3, 2026 | 4.38 | 4.60 | 4.37 | 4.57 | 4.57 | 4.58% | 16,888,700 |
| Jul 2, 2026 | 4.37 | 4.46 | 4.33 | 4.37 | 4.37 | - | 12,902,526 |
| Jul 1, 2026 | 4.30 | 4.43 | 4.27 | 4.37 | 4.37 | 1.16% | 12,707,226 |
| Jun 30, 2026 | 4.28 | 4.37 | 4.23 | 4.32 | 4.32 | 0.93% | 16,025,475 |
| Jun 29, 2026 | 4.33 | 4.37 | 4.16 | 4.28 | 4.28 | -1.61% | 16,966,560 |
| Jun 26, 2026 | 4.45 | 4.45 | 4.32 | 4.35 | 4.35 | -2.25% | 12,915,900 |
| Jun 25, 2026 | 4.56 | 4.56 | 4.44 | 4.45 | 4.45 | -2.20% | 10,030,402 |
| Jun 24, 2026 | 4.68 | 4.68 | 4.50 | 4.55 | 4.55 | -2.99% | 12,016,300 |
| Jun 23, 2026 | 4.63 | 4.77 | 4.60 | 4.69 | 4.69 | 1.52% | 14,170,352 |
| Jun 22, 2026 | 4.65 | 4.66 | 4.46 | 4.62 | 4.62 | -0.65% | 17,746,601 |
| Jun 18, 2026 | 4.68 | 4.72 | 4.64 | 4.65 | 4.65 | -1.90% | 11,467,708 |
| Jun 17, 2026 | 4.80 | 4.83 | 4.71 | 4.74 | 4.74 | -1.86% | 11,408,434 |
| Jun 16, 2026 | 4.90 | 4.91 | 4.82 | 4.83 | 4.83 | -1.63% | 9,827,400 |
| Jun 15, 2026 | 4.87 | 4.96 | 4.86 | 4.91 | 4.91 | 1.24% | 11,960,900 |
| Jun 12, 2026 | 4.86 | 4.89 | 4.77 | 4.85 | 4.85 | 0.83% | 10,810,600 |
| Jun 11, 2026 | 4.81 | 4.87 | 4.76 | 4.81 | 4.81 | -1.23% | 10,298,600 |
| Jun 10, 2026 | 4.93 | 4.98 | 4.82 | 4.87 | 4.87 | -1.81% | 14,787,100 |
| Jun 9, 2026 | 5.00 | 5.04 | 4.90 | 4.96 | 4.96 | 0.40% | 12,810,140 |
| Jun 8, 2026 | 4.98 | 5.10 | 4.89 | 4.94 | 4.94 | -3.33% | 17,861,400 |
| Jun 5, 2026 | 5.05 | 5.25 | 4.97 | 5.11 | 5.11 | 1.39% | 19,500,200 |
| Jun 4, 2026 | 5.10 | 5.14 | 5.01 | 5.04 | 5.04 | -1.56% | 12,235,300 |
| Jun 3, 2026 | 5.13 | 5.15 | 5.06 | 5.12 | 5.12 | - | 13,195,270 |
| Jun 2, 2026 | 5.15 | 5.22 | 5.07 | 5.12 | 5.12 | -0.78% | 13,750,970 |
| Jun 1, 2026 | 5.11 | 5.23 | 5.02 | 5.16 | 5.16 | 0.58% | 16,498,200 |
| May 29, 2026 | 5.23 | 5.30 | 5.10 | 5.13 | 5.13 | -1.91% | 22,359,210 |
| 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 |