GEM Co., Ltd. (SHE:002340)
China · Delayed Price · Currency is CNY 6.70
0.00 (0.00%)
Jul 31, 2026, 3:04 PM CST
GEM Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.51 | 6.79 | 6.51 | 6.70 | - | - | 108,806,123 |
| 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 |
| Jul 21, 2026 | 6.28 | 6.53 | 6.27 | 6.51 | 6.51 | 3.01% | 157,406,931 |
| Jul 20, 2026 | 6.34 | 6.40 | 6.15 | 6.32 | 6.32 | 0.32% | 116,273,618 |
| Jul 17, 2026 | 6.35 | 6.43 | 6.25 | 6.30 | 6.30 | -0.16% | 112,817,769 |
| Jul 16, 2026 | 6.33 | 6.36 | 6.27 | 6.31 | 6.31 | -1.10% | 72,213,890 |
| Jul 15, 2026 | 6.36 | 6.43 | 6.33 | 6.38 | 6.38 | -1.39% | 92,985,960 |
| Jul 14, 2026 | 6.35 | 6.48 | 6.30 | 6.47 | 6.47 | 1.57% | 80,016,061 |
| Jul 13, 2026 | 6.53 | 6.54 | 6.36 | 6.37 | 6.37 | -2.60% | 98,384,801 |
| 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 |