Gem-Year Industrial Co.,Ltd. (SHA:601002)
China · Delayed Price · Currency is CNY 5.26
+0.04 (0.77%)
Sep 30, 2026, 3:00 PM CST
Gem-Year Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.29 | 5.30 | 5.22 | 5.26 | 5.26 | 0.77% | 9,181,071 |
| Sep 29, 2026 | 5.16 | 5.26 | 5.14 | 5.22 | 5.22 | 0.58% | 5,536,400 |
| Sep 28, 2026 | 5.18 | 5.22 | 5.13 | 5.19 | 5.19 | -0.57% | 6,484,657 |
| Sep 24, 2026 | 5.17 | 5.29 | 5.15 | 5.22 | 5.22 | 0.58% | 9,301,600 |
| Sep 23, 2026 | 5.20 | 5.24 | 5.17 | 5.19 | 5.19 | -0.19% | 5,921,800 |
| Sep 22, 2026 | 5.27 | 5.31 | 5.17 | 5.20 | 5.20 | -1.52% | 8,034,403 |
| Sep 21, 2026 | 5.25 | 5.31 | 5.22 | 5.28 | 5.28 | 0.76% | 6,234,301 |
| Sep 18, 2026 | 5.23 | 5.30 | 5.22 | 5.24 | 5.24 | 0.38% | 8,462,501 |
| Sep 17, 2026 | 5.17 | 5.26 | 5.16 | 5.22 | 5.22 | 0.38% | 6,517,900 |
| Sep 16, 2026 | 5.17 | 5.21 | 5.11 | 5.20 | 5.20 | 1.36% | 6,578,200 |
| Sep 15, 2026 | 5.25 | 5.25 | 5.13 | 5.13 | 5.13 | -2.10% | 8,074,600 |
| Sep 14, 2026 | 5.18 | 5.25 | 5.10 | 5.24 | 5.24 | 1.16% | 7,898,858 |
| Sep 11, 2026 | 5.23 | 5.26 | 5.10 | 5.18 | 5.18 | -1.52% | 11,195,600 |
| Sep 10, 2026 | 5.38 | 5.38 | 5.23 | 5.26 | 5.26 | -2.23% | 10,065,660 |
| Sep 9, 2026 | 5.35 | 5.40 | 5.33 | 5.38 | 5.38 | 0.56% | 9,095,900 |
| Sep 8, 2026 | 5.37 | 5.39 | 5.31 | 5.35 | 5.35 | -0.19% | 12,077,900 |
| Sep 7, 2026 | 5.41 | 5.42 | 5.30 | 5.36 | 5.36 | -0.74% | 10,513,746 |
| Sep 4, 2026 | 5.54 | 5.55 | 5.36 | 5.40 | 5.40 | -1.46% | 11,815,891 |
| Sep 3, 2026 | 5.52 | 5.57 | 5.43 | 5.48 | 5.48 | -0.90% | 11,144,600 |
| Sep 2, 2026 | 5.53 | 5.56 | 5.46 | 5.53 | 5.53 | -0.36% | 10,550,543 |
| Sep 1, 2026 | 5.61 | 5.66 | 5.53 | 5.55 | 5.55 | -1.07% | 19,830,501 |
| Aug 31, 2026 | 5.35 | 5.64 | 5.31 | 5.61 | 5.61 | 6.25% | 32,983,571 |
| Aug 28, 2026 | 5.28 | 5.34 | 5.24 | 5.28 | 5.28 | 0.38% | 11,966,982 |
| Aug 27, 2026 | 5.38 | 5.43 | 5.22 | 5.26 | 5.26 | -1.31% | 18,972,282 |
| Aug 26, 2026 | 5.34 | 5.40 | 5.30 | 5.33 | 5.33 | 0.19% | 9,145,893 |
| Aug 25, 2026 | 5.19 | 5.32 | 5.18 | 5.32 | 5.32 | 1.72% | 8,670,600 |
| 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 |