GEM Co., Ltd. (SHE:002340)
China · Delayed Price · Currency is CNY 6.11
+0.07 (1.16%)
Sep 30, 2026, 3:04 PM CST
GEM Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.04 | 6.13 | 6.01 | 6.11 | 6.11 | 1.16% | 41,535,527 |
| Sep 29, 2026 | 5.99 | 6.07 | 5.98 | 6.04 | 6.04 | 0.83% | 37,590,324 |
| Sep 28, 2026 | 6.11 | 6.12 | 5.96 | 5.99 | 5.99 | -2.12% | 57,985,103 |
| Sep 24, 2026 | 6.19 | 6.20 | 6.12 | 6.12 | 6.12 | -1.61% | 44,524,104 |
| Sep 23, 2026 | 6.27 | 6.28 | 6.21 | 6.22 | 6.22 | -0.64% | 33,811,708 |
| Sep 22, 2026 | 6.26 | 6.29 | 6.24 | 6.26 | 6.26 | 0.16% | 46,043,204 |
| Sep 21, 2026 | 6.23 | 6.26 | 6.21 | 6.25 | 6.25 | 0.32% | 47,129,425 |
| Sep 18, 2026 | 6.18 | 6.23 | 6.18 | 6.23 | 6.23 | 0.97% | 42,919,150 |
| Sep 17, 2026 | 6.20 | 6.23 | 6.14 | 6.17 | 6.17 | -0.96% | 41,959,490 |
| Sep 16, 2026 | 6.20 | 6.25 | 6.10 | 6.23 | 6.23 | - | 60,824,027 |
| Sep 15, 2026 | 6.23 | 6.27 | 6.22 | 6.23 | 6.23 | -0.32% | 32,536,660 |
| Sep 14, 2026 | 6.20 | 6.28 | 6.18 | 6.25 | 6.25 | 0.16% | 35,220,975 |
| Sep 11, 2026 | 6.30 | 6.30 | 6.18 | 6.24 | 6.24 | -1.58% | 67,978,112 |
| Sep 10, 2026 | 6.38 | 6.38 | 6.32 | 6.34 | 6.34 | -0.94% | 47,660,703 |
| Sep 9, 2026 | 6.43 | 6.43 | 6.37 | 6.40 | 6.40 | -0.31% | 49,707,955 |
| Sep 8, 2026 | 6.41 | 6.43 | 6.39 | 6.42 | 6.42 | 0.16% | 46,742,804 |
| Sep 7, 2026 | 6.42 | 6.44 | 6.36 | 6.41 | 6.41 | -0.77% | 53,921,879 |
| Sep 4, 2026 | 6.46 | 6.51 | 6.44 | 6.46 | 6.46 | 0.16% | 68,770,555 |
| Sep 3, 2026 | 6.48 | 6.51 | 6.42 | 6.45 | 6.45 | 0.31% | 50,030,294 |
| Sep 2, 2026 | 6.48 | 6.48 | 6.40 | 6.43 | 6.43 | -1.23% | 64,664,025 |
| Sep 1, 2026 | 6.50 | 6.55 | 6.50 | 6.51 | 6.51 | -0.31% | 68,005,855 |
| Aug 31, 2026 | 6.55 | 6.55 | 6.45 | 6.53 | 6.53 | -2.10% | 102,923,500 |
| Aug 28, 2026 | 6.63 | 6.68 | 6.59 | 6.67 | 6.67 | 0.30% | 65,187,706 |
| Aug 27, 2026 | 6.60 | 6.66 | 6.54 | 6.65 | 6.65 | -0.15% | 76,970,900 |
| Aug 26, 2026 | 6.49 | 6.76 | 6.48 | 6.66 | 6.66 | 2.30% | 121,582,223 |
| Aug 25, 2026 | 6.50 | 6.56 | 6.43 | 6.51 | 6.51 | -0.31% | 57,395,659 |
| Aug 24, 2026 | 6.53 | 6.62 | 6.47 | 6.53 | 6.53 | 0.15% | 62,685,339 |
| Aug 21, 2026 | 6.46 | 6.55 | 6.40 | 6.52 | 6.52 | 0.93% | 62,402,899 |
| Aug 20, 2026 | 6.48 | 6.53 | 6.43 | 6.46 | 6.46 | 0.31% | 53,980,314 |
| Aug 19, 2026 | 6.55 | 6.55 | 6.43 | 6.44 | 6.44 | -2.57% | 87,556,862 |
| Aug 18, 2026 | 6.70 | 6.72 | 6.58 | 6.61 | 6.61 | -1.93% | 82,060,840 |
| Aug 17, 2026 | 6.67 | 6.74 | 6.61 | 6.74 | 6.74 | 1.51% | 75,116,197 |
| Aug 14, 2026 | 6.63 | 6.67 | 6.60 | 6.64 | 6.64 | 0.15% | 60,208,884 |
| Aug 13, 2026 | 6.76 | 6.77 | 6.63 | 6.63 | 6.63 | -1.78% | 94,434,016 |
| Aug 12, 2026 | 6.75 | 6.81 | 6.72 | 6.75 | 6.75 | -0.30% | 68,786,585 |
| Aug 11, 2026 | 6.89 | 6.89 | 6.76 | 6.77 | 6.77 | -2.03% | 105,917,226 |
| Aug 10, 2026 | 6.85 | 7.03 | 6.83 | 6.91 | 6.91 | 1.02% | 135,808,099 |
| Aug 7, 2026 | 6.93 | 7.00 | 6.80 | 6.84 | 6.84 | 1.33% | 142,817,770 |
| Aug 6, 2026 | 6.94 | 6.99 | 6.71 | 6.75 | 6.75 | -1.32% | 165,684,001 |
| Aug 5, 2026 | 6.71 | 6.85 | 6.71 | 6.84 | 6.84 | 1.33% | 124,543,597 |
| Aug 4, 2026 | 6.73 | 6.77 | 6.67 | 6.75 | 6.75 | 0.30% | 87,707,525 |
| Aug 3, 2026 | 6.70 | 6.75 | 6.64 | 6.73 | 6.73 | 0.45% | 68,125,180 |
| Jul 31, 2026 | 6.71 | 6.79 | 6.69 | 6.70 | 6.70 | - | 107,399,723 |
| Jul 30, 2026 | 6.64 | 6.73 | 6.62 | 6.70 | 6.70 | 0.15% | 113,711,486 |
| Jul 29, 2026 | 6.48 | 6.72 | 6.46 | 6.69 | 6.69 | 2.92% | 143,351,774 |
| Jul 28, 2026 | 6.51 | 6.54 | 6.46 | 6.50 | 6.50 | -1.37% | 72,700,766 |
| Jul 27, 2026 | 6.48 | 6.60 | 6.44 | 6.59 | 6.59 | 1.70% | 90,845,320 |
| Jul 24, 2026 | 6.58 | 6.62 | 6.47 | 6.48 | 6.48 | -2.70% | 92,013,391 |
| Jul 23, 2026 | 6.44 | 6.67 | 6.41 | 6.66 | 6.66 | 3.74% | 146,639,200 |
| Jul 22, 2026 | 6.46 | 6.51 | 6.38 | 6.42 | 6.42 | -1.38% | 99,720,792 |