Gem-Year Industrial Co.,Ltd. (SHA:601002)
China · Delayed Price · Currency is CNY 6.23
+0.01 (0.16%)
May 6, 2026, 3:00 PM CST
Gem-Year Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 6.28 | 6.50 | 6.17 | 6.23 | 6.23 | 0.16% | 42,500,902 |
| Apr 30, 2026 | 6.22 | 6.33 | 6.09 | 6.22 | 6.22 | -0.80% | 30,921,770 |
| Apr 29, 2026 | 6.27 | 6.33 | 6.20 | 6.27 | 6.27 | - | 25,695,920 |
| Apr 28, 2026 | 6.30 | 6.36 | 6.24 | 6.27 | 6.27 | -0.63% | 22,593,230 |
| Apr 27, 2026 | 6.20 | 6.34 | 6.12 | 6.31 | 6.31 | 1.77% | 34,845,260 |
| Apr 24, 2026 | 6.52 | 6.52 | 6.13 | 6.20 | 6.20 | -3.58% | 47,683,890 |
| Apr 23, 2026 | 6.64 | 6.67 | 6.40 | 6.43 | 6.43 | -3.02% | 42,159,900 |
| Apr 22, 2026 | 6.61 | 6.68 | 6.47 | 6.63 | 6.63 | 1.07% | 52,879,730 |
| Apr 21, 2026 | 6.62 | 6.69 | 6.46 | 6.56 | 6.56 | -1.80% | 72,677,840 |
| Apr 20, 2026 | 6.19 | 6.81 | 6.19 | 6.68 | 6.68 | 7.92% | 122,986,800 |
| Apr 17, 2026 | 6.02 | 6.20 | 5.96 | 6.19 | 6.19 | 2.48% | 54,927,250 |
| Apr 16, 2026 | 5.99 | 6.05 | 5.86 | 6.04 | 6.04 | 0.83% | 40,890,900 |
| Apr 15, 2026 | 6.09 | 6.09 | 5.94 | 5.99 | 5.99 | -2.60% | 51,766,690 |
| Apr 14, 2026 | 5.95 | 6.16 | 5.87 | 6.15 | 6.15 | 4.41% | 78,612,440 |
| Apr 13, 2026 | 6.00 | 6.01 | 5.84 | 5.89 | 5.89 | -1.01% | 39,384,920 |
| Apr 10, 2026 | 5.93 | 6.26 | 5.88 | 5.95 | 5.95 | 1.71% | 69,392,290 |
| Apr 9, 2026 | 5.79 | 5.98 | 5.79 | 5.85 | 5.85 | 0.52% | 78,415,350 |
| Apr 8, 2026 | 5.39 | 5.82 | 5.34 | 5.82 | 5.82 | 10.02% | 56,017,570 |
| Apr 7, 2026 | 5.15 | 5.31 | 5.10 | 5.29 | 5.29 | 2.92% | 31,082,970 |
| Apr 3, 2026 | 5.49 | 5.53 | 5.12 | 5.14 | 5.14 | -6.20% | 45,725,130 |
| Apr 2, 2026 | 5.63 | 5.64 | 5.42 | 5.48 | 5.48 | -3.35% | 51,425,890 |
| Apr 1, 2026 | 5.85 | 5.91 | 5.65 | 5.67 | 5.67 | -5.97% | 104,253,600 |
| Mar 31, 2026 | 5.54 | 6.08 | 5.54 | 6.03 | 6.03 | 9.04% | 139,066,100 |
| Mar 30, 2026 | 5.40 | 5.59 | 5.32 | 5.53 | 5.53 | 1.65% | 26,460,113 |
| Mar 27, 2026 | 5.52 | 5.56 | 5.41 | 5.44 | 5.44 | -1.63% | 28,709,960 |
| Mar 26, 2026 | 5.54 | 5.65 | 5.49 | 5.53 | 5.53 | -0.18% | 53,129,320 |
| Mar 25, 2026 | 5.11 | 5.54 | 5.11 | 5.54 | 5.54 | 9.92% | 37,745,751 |
| Mar 24, 2026 | 4.99 | 5.05 | 4.86 | 5.04 | 5.04 | 3.49% | 20,199,120 |
| Mar 23, 2026 | 5.16 | 5.19 | 4.81 | 4.87 | 4.87 | -7.24% | 28,720,610 |
| 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 |