Gem-Year Industrial Co.,Ltd. (SHA:601002)
China · Delayed Price · Currency is CNY 5.23
-0.04 (-0.76%)
Aug 24, 2026, 3:00 PM CST
Gem-Year Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.27 | 5.35 | 5.13 | 5.23 | 5.23 | -0.76% | 13,632,483 |
| Aug 21, 2026 | 5.21 | 5.30 | 5.12 | 5.27 | 5.27 | 1.15% | 10,944,790 |
| Aug 20, 2026 | 5.25 | 5.31 | 5.20 | 5.21 | 5.21 | -0.19% | 9,092,800 |
| Aug 19, 2026 | 5.33 | 5.35 | 5.21 | 5.22 | 5.22 | -2.25% | 11,682,900 |
| Aug 18, 2026 | 5.39 | 5.50 | 5.33 | 5.34 | 5.34 | -0.56% | 10,140,700 |
| Aug 17, 2026 | 5.31 | 5.39 | 5.23 | 5.37 | 5.37 | 2.09% | 11,206,400 |
| Aug 14, 2026 | 5.27 | 5.31 | 5.20 | 5.26 | 5.26 | -0.57% | 11,781,920 |
| Aug 13, 2026 | 5.35 | 5.38 | 5.25 | 5.29 | 5.29 | -1.49% | 13,082,797 |
| Aug 12, 2026 | 5.35 | 5.38 | 5.32 | 5.37 | 5.37 | 0.37% | 11,139,570 |
| Aug 11, 2026 | 5.49 | 5.50 | 5.34 | 5.35 | 5.35 | -2.19% | 11,577,300 |
| Aug 10, 2026 | 5.31 | 5.48 | 5.31 | 5.47 | 5.47 | 2.24% | 13,582,700 |
| Aug 7, 2026 | 5.42 | 5.45 | 5.28 | 5.35 | 5.35 | -1.29% | 20,993,600 |
| Aug 6, 2026 | 5.33 | 5.63 | 5.33 | 5.42 | 5.42 | 1.12% | 25,308,700 |
| Aug 5, 2026 | 5.14 | 5.58 | 5.14 | 5.36 | 5.36 | 4.28% | 43,136,515 |
| Aug 4, 2026 | 5.08 | 5.27 | 5.06 | 5.14 | 5.14 | 0.98% | 29,279,449 |
| Aug 3, 2026 | 4.86 | 5.10 | 4.83 | 5.09 | 5.09 | 4.73% | 27,476,314 |
| 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 |