GEM Co., Ltd. (SHE:002340)
China · Delayed Price · Currency is CNY 8.32
-0.23 (-2.69%)
Nov 14, 2025, 3:04 PM CST
GEM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8.28 | 8.52 | 8.28 | 8.32 | 8.32 | -2.69% | 187,481,775 |
| Nov 13, 2025 | 8.18 | 8.68 | 8.18 | 8.55 | 8.55 | 4.27% | 348,040,228 |
| Nov 12, 2025 | 8.36 | 8.36 | 8.09 | 8.20 | 8.20 | -2.50% | 173,348,605 |
| Nov 11, 2025 | 8.43 | 8.53 | 8.35 | 8.41 | 8.41 | 0.36% | 172,346,218 |
| Nov 10, 2025 | 8.54 | 8.63 | 8.32 | 8.38 | 8.38 | -1.76% | 187,378,922 |
| Nov 7, 2025 | 8.28 | 8.63 | 8.20 | 8.53 | 8.53 | 2.28% | 254,198,831 |
| Nov 6, 2025 | 8.21 | 8.37 | 8.17 | 8.34 | 8.34 | 1.34% | 177,866,272 |
| Nov 5, 2025 | 7.89 | 8.28 | 7.85 | 8.23 | 8.23 | 2.75% | 185,469,283 |
| Nov 4, 2025 | 8.20 | 8.26 | 7.95 | 8.01 | 8.01 | -3.03% | 180,182,473 |
| Nov 3, 2025 | 8.45 | 8.49 | 8.12 | 8.26 | 8.26 | -3.05% | 218,885,163 |
| Oct 31, 2025 | 8.45 | 8.77 | 8.41 | 8.52 | 8.52 | -0.81% | 286,329,128 |
| Oct 30, 2025 | 8.44 | 8.69 | 8.32 | 8.59 | 8.59 | 1.90% | 297,502,492 |
| Oct 29, 2025 | 8.12 | 8.44 | 8.11 | 8.43 | 8.43 | 3.56% | 206,075,622 |
| Oct 28, 2025 | 8.25 | 8.28 | 8.12 | 8.14 | 8.14 | -1.93% | 150,814,143 |
| Oct 27, 2025 | 8.29 | 8.40 | 8.22 | 8.30 | 8.30 | 1.34% | 176,409,442 |
| Oct 24, 2025 | 8.15 | 8.27 | 8.10 | 8.19 | 8.19 | 0.61% | 149,160,875 |
| Oct 23, 2025 | 8.06 | 8.16 | 7.83 | 8.14 | 8.14 | 0.87% | 192,746,569 |
| Oct 22, 2025 | 8.23 | 8.23 | 8.02 | 8.07 | 8.07 | -3.35% | 189,030,779 |
| Oct 21, 2025 | 8.33 | 8.44 | 8.25 | 8.35 | 8.35 | 1.46% | 179,405,002 |
| Oct 20, 2025 | 8.34 | 8.40 | 8.19 | 8.23 | 8.23 | 0.86% | 173,806,119 |
| Oct 17, 2025 | 8.54 | 8.71 | 8.13 | 8.16 | 8.16 | -4.45% | 260,444,249 |
| Oct 16, 2025 | 8.61 | 8.81 | 8.51 | 8.54 | 8.54 | -1.50% | 192,312,281 |
| Oct 15, 2025 | 8.60 | 8.88 | 8.50 | 8.67 | 8.67 | 0.93% | 234,150,640 |
| Oct 14, 2025 | 9.28 | 9.30 | 8.59 | 8.59 | 8.59 | -5.50% | 412,733,921 |
| Oct 13, 2025 | 8.11 | 9.10 | 8.11 | 9.09 | 9.09 | 7.32% | 465,641,926 |
| Oct 10, 2025 | 8.84 | 8.84 | 8.42 | 8.47 | 8.47 | -5.36% | 364,389,637 |
| Oct 9, 2025 | 8.68 | 9.14 | 8.60 | 8.95 | 8.95 | 6.29% | 478,759,010 |
| Sep 30, 2025 | 8.05 | 8.57 | 8.02 | 8.42 | 8.42 | 4.86% | 435,450,508 |
| Sep 29, 2025 | 7.95 | 8.16 | 7.86 | 8.03 | 8.03 | 2.42% | 373,094,565 |
| 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 |