GEM Co., Ltd. (SHE:002340)
China · Delayed Price · Currency is CNY 7.36
-0.01 (-0.14%)
Dec 4, 2025, 3:04 PM CST
GEM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.36 | 7.46 | 7.32 | 7.33 | - | -0.54% | 35,378,900 |
| Dec 3, 2025 | 7.54 | 7.55 | 7.35 | 7.37 | 7.37 | -1.99% | 104,302,200 |
| Dec 2, 2025 | 7.55 | 7.58 | 7.46 | 7.52 | 7.52 | -0.79% | 81,578,690 |
| Dec 1, 2025 | 7.60 | 7.72 | 7.54 | 7.58 | 7.58 | 0.40% | 130,368,200 |
| Nov 28, 2025 | 7.46 | 7.61 | 7.42 | 7.55 | 7.55 | 1.07% | 112,759,000 |
| Nov 27, 2025 | 7.48 | 7.65 | 7.46 | 7.47 | 7.47 | -0.13% | 112,680,100 |
| Nov 26, 2025 | 7.60 | 7.64 | 7.47 | 7.48 | 7.48 | -1.32% | 110,846,000 |
| Nov 25, 2025 | 7.53 | 7.66 | 7.49 | 7.58 | 7.58 | 1.74% | 134,044,000 |
| Nov 24, 2025 | 7.68 | 7.74 | 7.31 | 7.45 | 7.45 | -2.36% | 200,788,800 |
| Nov 21, 2025 | 8.20 | 8.20 | 7.60 | 7.63 | 7.63 | -8.95% | 381,714,035 |
| Nov 20, 2025 | 8.32 | 8.75 | 8.30 | 8.38 | 8.38 | 0.96% | 385,622,900 |
| Nov 19, 2025 | 8.24 | 8.53 | 8.24 | 8.30 | 8.30 | 0.36% | 207,238,600 |
| Nov 18, 2025 | 8.54 | 8.60 | 8.20 | 8.27 | 8.27 | -2.93% | 261,727,200 |
| Nov 17, 2025 | 8.35 | 8.63 | 8.24 | 8.52 | 8.52 | 2.40% | 263,120,900 |
| Nov 14, 2025 | 8.45 | 8.52 | 8.32 | 8.32 | 8.32 | -2.69% | 187,481,700 |
| Nov 13, 2025 | 8.18 | 8.68 | 8.18 | 8.55 | 8.55 | 4.27% | 344,382,900 |
| Nov 12, 2025 | 8.36 | 8.36 | 8.09 | 8.20 | 8.20 | -2.50% | 173,348,600 |
| Nov 11, 2025 | 8.43 | 8.53 | 8.35 | 8.41 | 8.41 | 0.36% | 169,553,700 |
| Nov 10, 2025 | 8.54 | 8.63 | 8.32 | 8.38 | 8.38 | -1.76% | 187,378,900 |
| Nov 7, 2025 | 8.28 | 8.63 | 8.20 | 8.53 | 8.53 | 2.28% | 251,314,500 |
| Nov 6, 2025 | 8.21 | 8.37 | 8.17 | 8.34 | 8.34 | 1.34% | 177,866,200 |
| Nov 5, 2025 | 7.89 | 8.28 | 7.85 | 8.23 | 8.23 | 2.75% | 185,469,200 |
| Nov 4, 2025 | 8.20 | 8.26 | 7.95 | 8.01 | 8.01 | -3.03% | 180,182,400 |
| Nov 3, 2025 | 8.45 | 8.49 | 8.12 | 8.26 | 8.26 | -3.05% | 218,885,100 |
| Oct 31, 2025 | 8.45 | 8.77 | 8.41 | 8.52 | 8.52 | -0.81% | 283,957,900 |
| Oct 30, 2025 | 8.44 | 8.69 | 8.32 | 8.59 | 8.59 | 1.90% | 297,502,400 |
| Oct 29, 2025 | 8.12 | 8.44 | 8.11 | 8.43 | 8.43 | 3.56% | 203,997,500 |
| Oct 28, 2025 | 8.25 | 8.28 | 8.12 | 8.14 | 8.14 | -1.93% | 150,814,100 |
| Oct 27, 2025 | 8.29 | 8.40 | 8.22 | 8.30 | 8.30 | 1.34% | 174,103,400 |
| Oct 24, 2025 | 8.15 | 8.27 | 8.10 | 8.19 | 8.19 | 0.61% | 147,400,000 |
| Oct 23, 2025 | 8.06 | 8.16 | 7.83 | 8.14 | 8.14 | 0.87% | 190,473,300 |
| Oct 22, 2025 | 8.23 | 8.23 | 8.02 | 8.07 | 8.07 | -3.35% | 187,572,400 |
| Oct 21, 2025 | 8.33 | 8.44 | 8.25 | 8.35 | 8.35 | 1.46% | 179,405,000 |
| Oct 20, 2025 | 8.34 | 8.40 | 8.19 | 8.23 | 8.23 | 0.86% | 173,806,100 |
| Oct 17, 2025 | 8.54 | 8.71 | 8.13 | 8.16 | 8.16 | -4.45% | 260,444,200 |
| Oct 16, 2025 | 8.61 | 8.81 | 8.51 | 8.54 | 8.54 | -1.50% | 192,312,200 |
| Oct 15, 2025 | 8.60 | 8.88 | 8.50 | 8.67 | 8.67 | 0.93% | 232,324,500 |
| Oct 14, 2025 | 9.28 | 9.30 | 8.59 | 8.59 | 8.59 | -5.50% | 412,733,900 |
| Oct 13, 2025 | 8.11 | 9.10 | 8.11 | 9.09 | 9.09 | 7.32% | 461,290,300 |
| Oct 10, 2025 | 8.84 | 8.84 | 8.42 | 8.47 | 8.47 | -5.36% | 361,753,000 |
| Oct 9, 2025 | 8.68 | 9.14 | 8.60 | 8.95 | 8.95 | 6.29% | 478,759,000 |
| Sep 30, 2025 | 8.05 | 8.57 | 8.02 | 8.42 | 8.42 | 4.86% | 430,347,600 |
| Sep 29, 2025 | 7.95 | 8.16 | 7.86 | 8.03 | 8.03 | 2.42% | 373,094,500 |
| Sep 26, 2025 | 7.80 | 8.05 | 7.75 | 7.84 | 7.84 | 0.38% | 308,563,900 |
| Sep 25, 2025 | 7.60 | 8.05 | 7.60 | 7.81 | 7.81 | 2.90% | 390,427,100 |
| Sep 24, 2025 | 7.39 | 7.60 | 7.31 | 7.59 | 7.59 | 2.43% | 224,312,100 |
| Sep 23, 2025 | 7.45 | 7.57 | 7.24 | 7.41 | 7.41 | -0.67% | 180,574,800 |
| Sep 22, 2025 | 7.60 | 7.77 | 7.40 | 7.46 | 7.46 | -0.27% | 156,755,800 |
| Sep 19, 2025 | 7.42 | 7.59 | 7.41 | 7.48 | 7.48 | 0.40% | 135,973,300 |
| Sep 18, 2025 | 7.63 | 7.67 | 7.36 | 7.45 | 7.45 | -1.84% | 224,652,900 |