GEM Co., Ltd. (SHE:002340)
China · Delayed Price · Currency is CNY 7.84
+0.03 (0.38%)
Sep 26, 2025, 3:04 PM CST
GEM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.80 | 8.05 | 7.75 | 7.84 | 7.84 | 0.38% | 310,854,757 |
| Sep 25, 2025 | 7.60 | 8.05 | 7.60 | 7.81 | 7.81 | 2.90% | 393,845,111 |
| Sep 24, 2025 | 7.39 | 7.60 | 7.31 | 7.59 | 7.59 | 2.43% | 229,011,740 |
| Sep 23, 2025 | 7.45 | 7.57 | 7.24 | 7.41 | 7.41 | -0.67% | 180,574,886 |
| Sep 22, 2025 | 7.60 | 7.77 | 7.40 | 7.46 | 7.46 | -0.27% | 158,036,665 |
| Sep 19, 2025 | 7.42 | 7.59 | 7.41 | 7.48 | 7.48 | 0.40% | 135,973,331 |
| Sep 18, 2025 | 7.63 | 7.67 | 7.36 | 7.45 | 7.45 | -1.84% | 224,652,984 |
| Sep 17, 2025 | 7.55 | 7.61 | 7.47 | 7.59 | 7.59 | - | 154,227,715 |
| Sep 16, 2025 | 7.63 | 7.69 | 7.43 | 7.59 | 7.59 | -1.04% | 221,928,815 |
| Sep 15, 2025 | 7.61 | 7.91 | 7.61 | 7.67 | 7.67 | 1.46% | 350,273,105 |
| Sep 12, 2025 | 7.43 | 7.70 | 7.34 | 7.56 | 7.56 | 1.89% | 270,197,724 |
| Sep 11, 2025 | 7.42 | 7.43 | 7.31 | 7.42 | 7.42 | 0.13% | 155,757,177 |
| Sep 10, 2025 | 7.46 | 7.57 | 7.37 | 7.41 | 7.41 | -1.59% | 180,671,053 |
| Sep 9, 2025 | 7.49 | 7.72 | 7.45 | 7.53 | 7.53 | -0.26% | 281,936,090 |
| Sep 8, 2025 | 7.48 | 7.57 | 7.37 | 7.55 | 7.55 | 2.30% | 336,464,276 |
| Sep 5, 2025 | 7.09 | 7.39 | 7.06 | 7.38 | 7.38 | 4.53% | 313,996,226 |
| Sep 4, 2025 | 7.08 | 7.33 | 6.96 | 7.06 | 7.06 | -0.42% | 251,931,094 |
| Sep 3, 2025 | 7.20 | 7.28 | 7.03 | 7.09 | 7.09 | -0.98% | 165,194,005 |
| Sep 2, 2025 | 7.38 | 7.41 | 7.10 | 7.16 | 7.16 | -2.72% | 238,833,537 |
| Sep 1, 2025 | 7.42 | 7.44 | 7.28 | 7.36 | 7.36 | -1.21% | 231,136,806 |
| Aug 29, 2025 | 7.47 | 7.61 | 7.30 | 7.45 | 7.45 | -0.40% | 300,893,382 |
| Aug 28, 2025 | 7.31 | 7.55 | 7.25 | 7.48 | 7.48 | 2.75% | 354,438,120 |
| Aug 27, 2025 | 7.12 | 7.63 | 7.12 | 7.28 | 7.28 | 2.54% | 436,413,578 |
| Aug 26, 2025 | 7.03 | 7.20 | 6.96 | 7.10 | 7.10 | 1.00% | 169,045,977 |
| Aug 25, 2025 | 6.99 | 7.09 | 6.96 | 7.03 | 7.03 | 1.59% | 201,179,181 |
| Aug 22, 2025 | 6.85 | 6.96 | 6.85 | 6.92 | 6.92 | 1.47% | 148,822,055 |
| Aug 21, 2025 | 6.85 | 6.91 | 6.78 | 6.82 | 6.82 | -0.44% | 103,819,112 |
| Aug 20, 2025 | 6.72 | 6.96 | 6.68 | 6.85 | 6.85 | 1.78% | 181,724,007 |
| Aug 19, 2025 | 6.73 | 6.78 | 6.66 | 6.73 | 6.73 | 0.15% | 104,481,078 |
| Aug 18, 2025 | 6.75 | 6.77 | 6.70 | 6.72 | 6.72 | 0.30% | 128,597,845 |
| Aug 15, 2025 | 6.58 | 6.71 | 6.57 | 6.70 | 6.70 | 1.52% | 89,975,726 |
| Aug 14, 2025 | 6.70 | 6.73 | 6.56 | 6.60 | 6.60 | -1.35% | 79,422,293 |
| Aug 13, 2025 | 6.68 | 6.72 | 6.65 | 6.69 | 6.69 | 0.15% | 81,944,441 |
| Aug 12, 2025 | 6.71 | 6.71 | 6.63 | 6.68 | 6.68 | -0.60% | 75,763,677 |
| Aug 11, 2025 | 6.65 | 6.72 | 6.58 | 6.72 | 6.72 | 2.75% | 145,192,363 |
| Aug 8, 2025 | 6.52 | 6.56 | 6.49 | 6.54 | 6.54 | 0.15% | 60,636,261 |
| Aug 7, 2025 | 6.52 | 6.54 | 6.45 | 6.53 | 6.53 | - | 70,806,406 |
| Aug 6, 2025 | 6.49 | 6.53 | 6.46 | 6.53 | 6.53 | 0.31% | 52,580,210 |
| Aug 5, 2025 | 6.49 | 6.53 | 6.48 | 6.51 | 6.51 | 0.77% | 54,122,081 |
| Aug 4, 2025 | 6.44 | 6.48 | 6.41 | 6.46 | 6.46 | 0.31% | 56,791,459 |
| Aug 1, 2025 | 6.44 | 6.49 | 6.41 | 6.44 | 6.44 | -0.16% | 58,261,208 |
| Jul 31, 2025 | 6.62 | 6.62 | 6.43 | 6.45 | 6.45 | -2.86% | 108,495,171 |
| Jul 30, 2025 | 6.71 | 6.75 | 6.61 | 6.64 | 6.64 | -1.04% | 89,289,692 |
| Jul 29, 2025 | 6.66 | 6.72 | 6.65 | 6.71 | 6.71 | 0.30% | 81,206,059 |
| Jul 28, 2025 | 6.66 | 6.73 | 6.61 | 6.69 | 6.69 | 0.15% | 83,802,077 |
| Jul 25, 2025 | 6.74 | 6.74 | 6.66 | 6.68 | 6.68 | -0.89% | 98,108,818 |
| Jul 24, 2025 | 6.56 | 6.76 | 6.54 | 6.74 | 6.74 | 3.22% | 179,209,556 |
| Jul 23, 2025 | 6.60 | 6.64 | 6.52 | 6.53 | 6.53 | -1.06% | 86,057,063 |
| Jul 22, 2025 | 6.56 | 6.62 | 6.53 | 6.60 | 6.60 | 0.61% | 124,885,274 |
| Jul 21, 2025 | 6.45 | 6.60 | 6.45 | 6.56 | 6.56 | 1.71% | 123,401,424 |