GEM Co., Ltd. (SHE:002340)
China · Delayed Price · Currency is CNY 8.49
+0.18 (2.17%)
Apr 17, 2026, 1:25 PM CST
GEM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 8.02 | 8.55 | 8.02 | 8.49 | - | 2.17% | 135,473,053 |
| Apr 16, 2026 | 8.21 | 8.35 | 8.20 | 8.31 | 8.31 | 1.59% | 137,117,515 |
| Apr 15, 2026 | 8.34 | 8.40 | 8.16 | 8.18 | 8.18 | -1.45% | 139,976,200 |
| Apr 14, 2026 | 8.28 | 8.31 | 8.17 | 8.30 | 8.30 | 1.34% | 155,486,000 |
| Apr 13, 2026 | 8.00 | 8.20 | 7.99 | 8.19 | 8.19 | 1.24% | 142,514,500 |
| Apr 10, 2026 | 8.02 | 8.21 | 8.00 | 8.09 | 8.09 | 1.89% | 164,181,300 |
| Apr 9, 2026 | 7.94 | 8.04 | 7.87 | 7.94 | 7.94 | -1.12% | 101,845,300 |
| Apr 8, 2026 | 7.89 | 8.03 | 7.85 | 8.03 | 8.03 | 4.15% | 148,433,000 |
| Apr 7, 2026 | 7.63 | 7.74 | 7.63 | 7.71 | 7.71 | 1.18% | 79,273,380 |
| Apr 3, 2026 | 7.79 | 7.85 | 7.61 | 7.62 | 7.62 | -2.18% | 83,766,130 |
| Apr 2, 2026 | 7.91 | 7.96 | 7.75 | 7.79 | 7.79 | -2.26% | 111,668,700 |
| Apr 1, 2026 | 8.02 | 8.06 | 7.90 | 7.97 | 7.97 | 1.01% | 110,923,900 |
| Mar 31, 2026 | 8.04 | 8.05 | 7.85 | 7.89 | 7.89 | -2.23% | 128,334,300 |
| Mar 30, 2026 | 8.00 | 8.07 | 7.85 | 8.07 | 8.07 | -0.62% | 155,491,000 |
| Mar 27, 2026 | 7.75 | 8.18 | 7.75 | 8.12 | 8.12 | 2.78% | 182,784,300 |
| Mar 26, 2026 | 7.96 | 8.08 | 7.87 | 7.90 | 7.90 | -0.75% | 161,600,400 |
| Mar 25, 2026 | 7.88 | 8.02 | 7.83 | 7.96 | 7.96 | 2.05% | 167,144,400 |
| Mar 24, 2026 | 7.76 | 7.81 | 7.52 | 7.80 | 7.80 | 2.23% | 158,906,279 |
| Mar 23, 2026 | 7.79 | 7.96 | 7.56 | 7.63 | 7.63 | -4.03% | 198,423,600 |
| Mar 20, 2026 | 7.96 | 8.18 | 7.91 | 7.95 | 7.95 | 0.76% | 188,779,700 |
| Mar 19, 2026 | 8.08 | 8.09 | 7.86 | 7.89 | 7.89 | -4.25% | 189,855,400 |
| Mar 18, 2026 | 8.38 | 8.42 | 8.12 | 8.24 | 8.24 | -1.32% | 150,530,800 |
| Mar 17, 2026 | 8.62 | 8.66 | 8.34 | 8.35 | 8.35 | -2.68% | 152,362,600 |
| Mar 16, 2026 | 8.82 | 8.90 | 8.42 | 8.58 | 8.58 | -3.70% | 259,431,400 |
| Mar 13, 2026 | 8.84 | 9.25 | 8.84 | 8.91 | 8.91 | -0.11% | 242,036,600 |
| Mar 12, 2026 | 9.05 | 9.05 | 8.82 | 8.92 | 8.92 | -1.98% | 192,866,200 |
| Mar 11, 2026 | 9.06 | 9.23 | 9.00 | 9.10 | 9.10 | -0.11% | 181,819,600 |
| Mar 10, 2026 | 9.20 | 9.27 | 9.06 | 9.11 | 9.11 | 0.33% | 232,071,200 |
| Mar 9, 2026 | 8.97 | 9.10 | 8.67 | 9.08 | 9.08 | 0.22% | 244,280,200 |
| Mar 6, 2026 | 9.08 | 9.23 | 8.96 | 9.06 | 9.06 | -0.98% | 175,590,034 |
| Mar 5, 2026 | 9.35 | 9.39 | 9.07 | 9.15 | 9.15 | -0.44% | 206,973,200 |
| Mar 4, 2026 | 9.00 | 9.40 | 8.95 | 9.19 | 9.19 | 0.66% | 232,155,600 |
| Mar 3, 2026 | 9.73 | 9.79 | 9.11 | 9.13 | 9.13 | -7.68% | 389,771,300 |
| Mar 2, 2026 | 9.93 | 10.05 | 9.57 | 9.89 | 9.89 | -0.40% | 355,535,100 |
| Feb 27, 2026 | 9.66 | 9.95 | 9.60 | 9.93 | 9.93 | 3.33% | 352,403,100 |
| Feb 26, 2026 | 9.73 | 9.87 | 9.58 | 9.61 | 9.61 | -2.34% | 287,848,900 |
| Feb 25, 2026 | 9.41 | 9.92 | 9.36 | 9.84 | 9.84 | 4.35% | 419,187,575 |
| Feb 24, 2026 | 9.49 | 9.72 | 9.39 | 9.43 | 9.43 | 1.40% | 303,494,400 |
| Feb 13, 2026 | 9.42 | 9.52 | 9.30 | 9.30 | 9.30 | -3.53% | 279,468,600 |
| Feb 12, 2026 | 9.51 | 9.76 | 9.45 | 9.64 | 9.64 | 1.47% | 570,705,200 |
| Feb 11, 2026 | 8.70 | 9.50 | 8.70 | 9.50 | 9.50 | 9.95% | 615,490,100 |
| Feb 10, 2026 | 8.68 | 8.70 | 8.60 | 8.64 | 8.64 | -0.46% | 83,587,140 |
| Feb 9, 2026 | 8.73 | 8.79 | 8.64 | 8.68 | 8.68 | 0.58% | 107,830,900 |
| Feb 6, 2026 | 8.31 | 8.74 | 8.28 | 8.63 | 8.63 | 2.01% | 163,607,300 |
| Feb 5, 2026 | 8.63 | 8.67 | 8.40 | 8.46 | 8.46 | -2.87% | 153,696,900 |
| Feb 4, 2026 | 8.73 | 8.75 | 8.56 | 8.71 | 8.71 | 1.04% | 140,278,900 |
| Feb 3, 2026 | 8.64 | 8.68 | 8.46 | 8.62 | 8.62 | 2.01% | 155,617,900 |
| Feb 2, 2026 | 8.79 | 8.84 | 8.43 | 8.45 | 8.45 | -5.69% | 266,898,800 |
| Jan 30, 2026 | 9.33 | 9.39 | 8.63 | 8.96 | 8.96 | -4.07% | 346,644,700 |
| Jan 29, 2026 | 9.74 | 9.80 | 9.27 | 9.34 | 9.34 | -3.11% | 336,167,613 |