GEM Co., Ltd. (SHE:002340)
China · Delayed Price · Currency is CNY 9.64
+0.14 (1.47%)
At close: Feb 12, 2026
GEM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 9.51 | 9.76 | 9.45 | 9.64 | 9.64 | 1.47% | 570,705,200 |
| Feb 11, 2026 | 8.70 | 9.50 | 8.70 | 9.50 | 9.50 | 9.95% | 615,490,100 |
| Feb 10, 2026 | 8.68 | 8.70 | 8.60 | 8.64 | 8.64 | -0.46% | 83,587,140 |
| Feb 9, 2026 | 8.73 | 8.79 | 8.64 | 8.68 | 8.68 | 0.58% | 107,830,900 |
| Feb 6, 2026 | 8.31 | 8.74 | 8.28 | 8.63 | 8.63 | 2.01% | 163,607,300 |
| Feb 5, 2026 | 8.63 | 8.67 | 8.40 | 8.46 | 8.46 | -2.87% | 153,696,900 |
| Feb 4, 2026 | 8.73 | 8.75 | 8.56 | 8.71 | 8.71 | 1.04% | 140,278,900 |
| Feb 3, 2026 | 8.64 | 8.68 | 8.46 | 8.62 | 8.62 | 2.01% | 155,617,900 |
| Feb 2, 2026 | 8.79 | 8.84 | 8.43 | 8.45 | 8.45 | -5.69% | 266,898,800 |
| Jan 30, 2026 | 9.33 | 9.39 | 8.63 | 8.96 | 8.96 | -4.07% | 346,644,700 |
| Jan 29, 2026 | 9.74 | 9.80 | 9.27 | 9.34 | 9.34 | -3.11% | 336,167,613 |
| Jan 28, 2026 | 9.44 | 9.76 | 9.27 | 9.64 | 9.64 | 1.80% | 341,624,100 |
| Jan 27, 2026 | 9.69 | 9.86 | 9.31 | 9.47 | 9.47 | -3.47% | 314,022,733 |
| Jan 26, 2026 | 9.85 | 10.18 | 9.77 | 9.81 | 9.81 | 1.55% | 430,888,400 |
| Jan 23, 2026 | 9.10 | 9.71 | 9.10 | 9.66 | 9.66 | 6.62% | 421,638,456 |
| Jan 22, 2026 | 9.15 | 9.19 | 9.00 | 9.06 | 9.06 | -0.98% | 158,882,800 |
| Jan 21, 2026 | 9.01 | 9.24 | 8.98 | 9.15 | 9.15 | 0.55% | 176,826,300 |
| Jan 20, 2026 | 9.15 | 9.24 | 8.88 | 9.10 | 9.10 | -0.33% | 256,731,500 |
| Jan 19, 2026 | 9.15 | 9.28 | 8.93 | 9.13 | 9.13 | 0.55% | 274,373,700 |
| Jan 16, 2026 | 8.92 | 9.48 | 8.92 | 9.08 | 9.08 | 1.57% | 412,145,818 |
| Jan 15, 2026 | 8.92 | 9.09 | 8.87 | 8.94 | 8.94 | 2.88% | 404,486,900 |
| Jan 14, 2026 | 8.66 | 8.91 | 8.59 | 8.69 | 8.69 | -0.34% | 295,501,400 |
| Jan 13, 2026 | 8.73 | 8.92 | 8.63 | 8.72 | 8.72 | -1.13% | 304,082,100 |
| Jan 12, 2026 | 8.93 | 9.02 | 8.66 | 8.82 | 8.82 | 0.57% | 313,941,100 |
| Jan 9, 2026 | 8.70 | 8.93 | 8.61 | 8.77 | 8.77 | -0.11% | 331,951,000 |
| Jan 8, 2026 | 9.06 | 9.12 | 8.73 | 8.78 | 8.78 | -5.89% | 620,405,800 |
| Jan 7, 2026 | 8.87 | 9.50 | 8.87 | 9.33 | 9.33 | 7.99% | 759,379,900 |
| Jan 6, 2026 | 8.50 | 8.68 | 8.48 | 8.64 | 8.64 | 2.49% | 241,803,430 |
| Jan 5, 2026 | 8.49 | 8.52 | 8.33 | 8.43 | 8.43 | 0.84% | 182,674,200 |
| Dec 31, 2025 | 8.26 | 8.54 | 8.26 | 8.36 | 8.36 | 2.08% | 216,224,900 |
| Dec 30, 2025 | 7.85 | 8.25 | 7.82 | 8.19 | 8.19 | 2.37% | 200,225,800 |
| Dec 29, 2025 | 8.12 | 8.18 | 7.96 | 8.00 | 8.00 | -0.12% | 135,584,777 |
| Dec 26, 2025 | 8.00 | 8.10 | 7.96 | 8.01 | 8.01 | 0.75% | 132,243,300 |
| Dec 25, 2025 | 7.90 | 7.99 | 7.84 | 7.95 | 7.95 | -0.87% | 107,349,900 |
| Dec 24, 2025 | 7.99 | 8.14 | 7.94 | 8.02 | 8.02 | 1.78% | 170,088,000 |
| Dec 23, 2025 | 7.84 | 7.95 | 7.79 | 7.88 | 7.88 | 0.77% | 153,975,900 |
| Dec 22, 2025 | 7.66 | 7.95 | 7.65 | 7.82 | 7.82 | 3.17% | 186,500,290 |
| Dec 19, 2025 | 7.41 | 7.60 | 7.41 | 7.58 | 7.58 | 2.43% | 131,027,200 |
| Dec 18, 2025 | 7.35 | 7.58 | 7.31 | 7.40 | 7.40 | - | 121,905,400 |
| Dec 17, 2025 | 7.25 | 7.42 | 7.21 | 7.40 | 7.40 | 2.49% | 105,462,700 |
| Dec 16, 2025 | 7.35 | 7.36 | 7.18 | 7.22 | 7.22 | -2.04% | 89,704,840 |
| Dec 15, 2025 | 7.35 | 7.43 | 7.31 | 7.37 | 7.37 | -0.27% | 67,108,657 |
| Dec 12, 2025 | 7.28 | 7.45 | 7.24 | 7.39 | 7.39 | 1.93% | 116,751,700 |
| Dec 11, 2025 | 7.37 | 7.43 | 7.25 | 7.25 | 7.25 | -1.49% | 84,686,790 |
| Dec 10, 2025 | 7.33 | 7.38 | 7.24 | 7.36 | 7.36 | 0.14% | 86,541,020 |
| Dec 9, 2025 | 7.50 | 7.51 | 7.34 | 7.35 | 7.35 | -2.52% | 107,884,700 |
| Dec 8, 2025 | 7.52 | 7.57 | 7.47 | 7.54 | 7.54 | 0.53% | 99,432,250 |
| Dec 5, 2025 | 7.33 | 7.51 | 7.29 | 7.50 | 7.50 | 1.90% | 104,807,400 |
| Dec 4, 2025 | 7.36 | 7.46 | 7.32 | 7.36 | 7.36 | -0.14% | 74,666,260 |
| Dec 3, 2025 | 7.54 | 7.55 | 7.35 | 7.37 | 7.37 | -1.99% | 104,302,200 |