GEM Co., Ltd. (SHE:002340)
China · Delayed Price · Currency is CNY 6.54
+0.04 (0.62%)
Jul 10, 2026, 3:04 PM CST
GEM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.50 | 6.62 | 6.39 | 6.54 | 6.54 | 0.62% | 114,180,029 |
| Jul 9, 2026 | 6.61 | 6.64 | 6.40 | 6.50 | 6.50 | -2.40% | 125,440,500 |
| Jul 8, 2026 | 6.58 | 6.81 | 6.38 | 6.66 | 6.66 | - | 137,553,192 |
| Jul 7, 2026 | 6.77 | 6.86 | 6.61 | 6.66 | 6.66 | -1.99% | 121,484,962 |
| Jul 6, 2026 | 6.83 | 7.17 | 6.80 | 6.89 | 6.80 | 2.99% | 202,469,400 |
| Jul 3, 2026 | 6.62 | 6.74 | 6.57 | 6.69 | 6.60 | 1.52% | 123,253,132 |
| Jul 2, 2026 | 6.65 | 6.76 | 6.55 | 6.59 | 6.50 | -1.49% | 131,854,909 |
| Jul 1, 2026 | 6.59 | 6.73 | 6.46 | 6.69 | 6.60 | 1.21% | 144,507,929 |
| Jun 30, 2026 | 6.55 | 6.63 | 6.39 | 6.61 | 6.52 | 0.46% | 128,162,027 |
| Jun 29, 2026 | 6.65 | 6.74 | 6.35 | 6.58 | 6.49 | -1.64% | 161,269,206 |
| Jun 26, 2026 | 7.13 | 7.17 | 6.69 | 6.69 | 6.60 | -6.17% | 196,801,523 |
| Jun 25, 2026 | 7.26 | 7.30 | 7.05 | 7.13 | 7.03 | -3.39% | 173,978,926 |
| Jun 24, 2026 | 7.31 | 7.47 | 7.20 | 7.38 | 7.28 | - | 150,290,392 |
| Jun 23, 2026 | 7.83 | 7.85 | 7.33 | 7.38 | 7.28 | -6.35% | 236,206,155 |
| Jun 22, 2026 | 7.40 | 7.89 | 7.35 | 7.88 | 7.77 | 6.20% | 267,463,427 |
| Jun 18, 2026 | 7.40 | 7.55 | 7.21 | 7.42 | 7.32 | - | 200,530,800 |
| Jun 17, 2026 | 7.59 | 7.61 | 7.37 | 7.42 | 7.32 | -2.75% | 159,595,300 |
| Jun 16, 2026 | 7.57 | 7.74 | 7.51 | 7.63 | 7.52 | 0.66% | 161,146,100 |
| Jun 15, 2026 | 7.48 | 7.58 | 7.40 | 7.58 | 7.48 | 2.99% | 154,601,300 |
| Jun 12, 2026 | 7.20 | 7.49 | 7.14 | 7.36 | 7.26 | 3.23% | 189,942,900 |
| Jun 11, 2026 | 6.96 | 7.22 | 6.95 | 7.13 | 7.03 | 1.57% | 134,182,400 |
| Jun 10, 2026 | 6.96 | 7.09 | 6.91 | 7.02 | 6.92 | - | 93,696,630 |
| Jun 9, 2026 | 6.95 | 7.05 | 6.77 | 7.02 | 6.92 | 2.48% | 107,904,055 |
| Jun 8, 2026 | 7.01 | 7.09 | 6.76 | 6.85 | 6.76 | -4.86% | 161,953,806 |
| Jun 5, 2026 | 7.39 | 7.41 | 7.16 | 7.20 | 7.10 | -2.57% | 150,965,100 |
| Jun 4, 2026 | 7.61 | 7.63 | 7.33 | 7.39 | 7.29 | -3.78% | 184,535,500 |
| Jun 3, 2026 | 7.70 | 7.81 | 7.63 | 7.68 | 7.57 | -1.29% | 130,333,500 |
| Jun 2, 2026 | 7.75 | 7.80 | 7.52 | 7.78 | 7.67 | 0.65% | 153,007,700 |
| Jun 1, 2026 | 7.87 | 7.92 | 7.70 | 7.73 | 7.62 | -0.90% | 137,229,300 |
| May 29, 2026 | 8.03 | 8.13 | 7.73 | 7.80 | 7.69 | -2.62% | 170,692,800 |
| May 28, 2026 | 8.06 | 8.12 | 7.88 | 8.01 | 7.90 | -1.23% | 172,972,100 |
| May 27, 2026 | 8.26 | 8.42 | 8.08 | 8.11 | 8.00 | -1.82% | 160,161,500 |
| May 26, 2026 | 8.15 | 8.31 | 8.05 | 8.26 | 8.15 | 1.98% | 142,457,100 |
| May 25, 2026 | 8.29 | 8.30 | 8.03 | 8.10 | 7.99 | -2.06% | 109,704,200 |
| May 22, 2026 | 8.12 | 8.30 | 8.05 | 8.27 | 8.16 | 2.48% | 106,065,800 |
| May 21, 2026 | 8.42 | 8.56 | 8.04 | 8.07 | 7.96 | -3.81% | 139,506,800 |
| May 20, 2026 | 8.30 | 8.45 | 8.16 | 8.39 | 8.27 | 0.36% | 126,937,500 |
| May 19, 2026 | 8.35 | 8.38 | 8.14 | 8.36 | 8.24 | -0.12% | 127,083,800 |
| May 18, 2026 | 8.40 | 8.48 | 8.29 | 8.37 | 8.25 | -1.06% | 121,674,100 |
| May 15, 2026 | 8.61 | 8.69 | 8.39 | 8.46 | 8.34 | -1.97% | 162,859,800 |
| May 14, 2026 | 8.92 | 8.96 | 8.63 | 8.63 | 8.51 | -3.14% | 152,481,100 |
| May 13, 2026 | 8.72 | 9.04 | 8.72 | 8.91 | 8.79 | 2.18% | 194,202,100 |
| May 12, 2026 | 9.07 | 9.10 | 8.70 | 8.72 | 8.60 | -3.86% | 230,814,500 |
| May 11, 2026 | 9.22 | 9.35 | 9.03 | 9.07 | 8.94 | -1.95% | 211,078,700 |
| May 8, 2026 | 9.06 | 9.27 | 9.03 | 9.25 | 9.12 | 1.31% | 234,337,300 |
| May 7, 2026 | 9.26 | 9.33 | 9.06 | 9.13 | 9.00 | -2.35% | 260,923,500 |
| May 6, 2026 | 9.06 | 9.38 | 8.96 | 9.35 | 9.22 | 2.30% | 367,976,200 |
| Apr 30, 2026 | 9.14 | 9.19 | 8.86 | 9.14 | 9.01 | -5.19% | 489,049,000 |
| Apr 29, 2026 | 8.85 | 9.69 | 8.79 | 9.64 | 9.51 | 7.95% | 491,011,500 |
| Apr 28, 2026 | 8.92 | 9.02 | 8.79 | 8.93 | 8.81 | 0.11% | 217,919,000 |