GEM Co., Ltd. (SHE:002340)
China · Delayed Price · Currency is CNY 6.54
+0.01 (0.15%)
Aug 8, 2025, 3:04 PM CST
GEM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 6.35 | 6.44 | 6.31 | 6.31 | 6.25 | -0.63% | 76,664,088 |
| Jun 25, 2025 | 6.33 | 6.37 | 6.30 | 6.35 | 6.28 | 0.63% | 84,313,756 |
| Jun 24, 2025 | 6.20 | 6.32 | 6.18 | 6.31 | 6.25 | 1.61% | 98,437,990 |
| Jun 23, 2025 | 6.08 | 6.22 | 6.07 | 6.21 | 6.14 | 1.97% | 64,089,547 |
| Jun 20, 2025 | 6.09 | 6.18 | 6.08 | 6.09 | 6.02 | -0.16% | 43,047,152 |
| Jun 19, 2025 | 6.17 | 6.22 | 6.08 | 6.10 | 6.03 | -1.29% | 51,683,335 |
| Jun 18, 2025 | 6.21 | 6.22 | 6.13 | 6.18 | 6.11 | -0.48% | 40,735,820 |
| Jun 17, 2025 | 6.19 | 6.23 | 6.18 | 6.21 | 6.14 | - | 36,813,841 |
| Jun 16, 2025 | 6.25 | 6.25 | 6.18 | 6.21 | 6.14 | -0.64% | 44,077,294 |
| Jun 13, 2025 | 6.21 | 6.26 | 6.17 | 6.25 | 6.18 | 0.32% | 71,826,131 |
| Jun 12, 2025 | 6.23 | 6.24 | 6.17 | 6.23 | 6.16 | 0.32% | 47,164,192 |
| Jun 11, 2025 | 6.13 | 6.26 | 6.12 | 6.21 | 6.14 | 1.47% | 82,888,216 |
| Jun 10, 2025 | 6.17 | 6.20 | 6.10 | 6.12 | 6.05 | -0.65% | 53,289,188 |
| Jun 9, 2025 | 6.14 | 6.17 | 6.12 | 6.16 | 6.09 | 0.65% | 48,398,750 |
| Jun 6, 2025 | 6.14 | 6.17 | 6.11 | 6.12 | 6.05 | 0.16% | 40,179,977 |
| Jun 5, 2025 | 6.13 | 6.14 | 6.08 | 6.11 | 6.04 | -0.49% | 38,268,200 |
| Jun 4, 2025 | 6.09 | 6.16 | 6.08 | 6.14 | 6.07 | 0.82% | 36,872,244 |
| Jun 3, 2025 | 6.07 | 6.10 | 6.04 | 6.09 | 6.02 | 0.50% | 38,872,716 |
| May 30, 2025 | 6.13 | 6.14 | 6.06 | 6.06 | 5.99 | -1.30% | 41,531,877 |