GEM Co., Ltd. (SHE:002340)
China · Delayed Price · Currency is CNY 7.80
-0.21 (-2.62%)
May 29, 2026, 3:04 PM CST
GEM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.03 | 8.13 | 7.73 | 7.80 | 7.80 | -2.62% | 170,692,800 |
| May 28, 2026 | 8.06 | 8.12 | 7.88 | 8.01 | 8.01 | -1.23% | 172,972,146 |
| May 27, 2026 | 8.26 | 8.42 | 8.08 | 8.11 | 8.11 | -1.82% | 160,161,500 |
| May 26, 2026 | 8.15 | 8.31 | 8.05 | 8.26 | 8.26 | 1.98% | 142,457,100 |
| May 25, 2026 | 8.29 | 8.30 | 8.03 | 8.10 | 8.10 | -2.06% | 109,704,200 |
| May 22, 2026 | 8.12 | 8.30 | 8.05 | 8.27 | 8.27 | 2.48% | 106,065,800 |
| May 21, 2026 | 8.42 | 8.56 | 8.04 | 8.07 | 8.07 | -3.81% | 139,506,855 |
| May 20, 2026 | 8.30 | 8.45 | 8.16 | 8.39 | 8.39 | 0.36% | 126,937,500 |
| May 19, 2026 | 8.35 | 8.38 | 8.14 | 8.36 | 8.36 | -0.12% | 127,083,838 |
| May 18, 2026 | 8.40 | 8.48 | 8.29 | 8.37 | 8.37 | -1.06% | 121,674,100 |
| May 15, 2026 | 8.61 | 8.69 | 8.39 | 8.46 | 8.46 | -1.97% | 162,859,800 |
| May 14, 2026 | 8.92 | 8.96 | 8.63 | 8.63 | 8.63 | -3.14% | 152,481,100 |
| May 13, 2026 | 8.72 | 9.04 | 8.72 | 8.91 | 8.91 | 2.18% | 194,202,100 |
| May 12, 2026 | 9.07 | 9.10 | 8.70 | 8.72 | 8.72 | -3.86% | 230,814,500 |
| May 11, 2026 | 9.22 | 9.35 | 9.03 | 9.07 | 9.07 | -1.95% | 211,078,700 |
| May 8, 2026 | 9.06 | 9.27 | 9.03 | 9.25 | 9.25 | 1.31% | 234,337,300 |
| May 7, 2026 | 9.26 | 9.33 | 9.06 | 9.13 | 9.13 | -2.35% | 260,923,500 |
| May 6, 2026 | 9.06 | 9.38 | 8.96 | 9.35 | 9.35 | 2.30% | 367,976,200 |
| Apr 30, 2026 | 9.14 | 9.19 | 8.86 | 9.14 | 9.14 | -5.19% | 489,049,000 |
| Apr 29, 2026 | 8.85 | 9.69 | 8.79 | 9.64 | 9.64 | 7.95% | 491,011,500 |
| Apr 28, 2026 | 8.92 | 9.02 | 8.79 | 8.93 | 8.93 | 0.11% | 217,919,000 |
| Apr 27, 2026 | 8.57 | 8.99 | 8.56 | 8.92 | 8.92 | 5.81% | 347,425,300 |
| Apr 24, 2026 | 8.33 | 8.49 | 8.26 | 8.43 | 8.43 | 1.32% | 170,211,200 |
| Apr 23, 2026 | 8.61 | 8.61 | 8.29 | 8.32 | 8.32 | -2.92% | 174,114,400 |
| Apr 22, 2026 | 8.40 | 8.61 | 8.39 | 8.57 | 8.57 | 1.06% | 164,236,700 |
| Apr 21, 2026 | 8.43 | 8.52 | 8.35 | 8.48 | 8.48 | 0.24% | 133,379,900 |
| Apr 20, 2026 | 8.42 | 8.49 | 8.35 | 8.46 | 8.46 | -0.35% | 128,477,800 |
| Apr 17, 2026 | 8.31 | 8.55 | 8.28 | 8.49 | 8.49 | 2.17% | 195,051,000 |
| Apr 16, 2026 | 8.21 | 8.35 | 8.20 | 8.31 | 8.31 | 1.59% | 137,117,500 |
| 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% | 158,906,200 |
| 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 |