GEM Co., Ltd. (SHE:002340)
China · Delayed Price · Currency is CNY 7.26
+0.20 (2.83%)
Sep 5, 2025, 9:45 AM CST
GEM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 6.39 | 6.48 | 6.37 | 6.45 | 6.45 | 1.10% | 101,260,823 |
| Jul 17, 2025 | 6.35 | 6.38 | 6.32 | 6.38 | 6.38 | 0.31% | 67,763,885 |
| Jul 16, 2025 | 6.39 | 6.42 | 6.33 | 6.36 | 6.36 | -0.31% | 52,126,807 |
| Jul 15, 2025 | 6.39 | 6.45 | 6.34 | 6.38 | 6.38 | -0.47% | 70,220,093 |
| Jul 14, 2025 | 6.45 | 6.52 | 6.40 | 6.41 | 6.41 | -0.62% | 94,051,043 |
| Jul 11, 2025 | 6.32 | 6.53 | 6.29 | 6.45 | 6.45 | 2.22% | 169,426,639 |
| Jul 10, 2025 | 6.28 | 6.32 | 6.27 | 6.31 | 6.31 | 0.32% | 48,481,410 |
| Jul 9, 2025 | 6.34 | 6.35 | 6.27 | 6.29 | 6.29 | -0.79% | 57,298,542 |
| Jul 8, 2025 | 6.28 | 6.36 | 6.27 | 6.34 | 6.34 | 0.79% | 54,817,163 |
| Jul 7, 2025 | 6.29 | 6.32 | 6.26 | 6.29 | 6.29 | -0.16% | 46,165,607 |
| Jul 4, 2025 | 6.38 | 6.38 | 6.30 | 6.30 | 6.30 | -2.17% | 62,315,525 |
| Jul 3, 2025 | 6.41 | 6.45 | 6.35 | 6.44 | 6.37 | 0.63% | 69,725,037 |
| Jul 2, 2025 | 6.34 | 6.42 | 6.32 | 6.40 | 6.33 | 0.79% | 73,767,397 |
| Jul 1, 2025 | 6.37 | 6.37 | 6.28 | 6.35 | 6.28 | - | 57,006,151 |
| Jun 30, 2025 | 6.36 | 6.38 | 6.31 | 6.35 | 6.28 | 0.63% | 54,260,165 |
| Jun 27, 2025 | 6.33 | 6.41 | 6.30 | 6.31 | 6.25 | - | 64,437,978 |