Glodon Company Limited (SHE:002410)
13.65
-0.52 (-3.67%)
Sep 26, 2025, 3:04 PM CST
Glodon Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 14.03 | 14.10 | 13.65 | 13.65 | 13.65 | -3.67% | 29,876,623 |
Sep 25, 2025 | 13.87 | 14.20 | 13.81 | 14.17 | 14.17 | 2.09% | 40,942,283 |
Sep 24, 2025 | 13.35 | 13.94 | 13.31 | 13.88 | 13.88 | 3.35% | 33,125,959 |
Sep 23, 2025 | 13.71 | 13.73 | 13.22 | 13.43 | 13.43 | -2.33% | 34,715,526 |
Sep 22, 2025 | 13.90 | 13.94 | 13.59 | 13.75 | 13.75 | -1.15% | 25,914,754 |
Sep 19, 2025 | 13.94 | 13.99 | 13.82 | 13.91 | 13.91 | 0.07% | 24,375,889 |
Sep 18, 2025 | 14.08 | 14.37 | 13.76 | 13.90 | 13.90 | -1.42% | 51,758,671 |
Sep 17, 2025 | 14.16 | 14.25 | 14.05 | 14.10 | 14.10 | -0.21% | 28,229,918 |
Sep 16, 2025 | 14.02 | 14.15 | 13.97 | 14.13 | 14.13 | 0.64% | 25,744,899 |
Sep 15, 2025 | 14.12 | 14.14 | 13.95 | 14.04 | 14.04 | -0.92% | 28,823,841 |
Sep 12, 2025 | 14.23 | 14.39 | 14.14 | 14.17 | 14.17 | -0.14% | 41,676,800 |
Sep 11, 2025 | 13.79 | 14.40 | 13.68 | 14.19 | 14.19 | 3.05% | 61,488,192 |
Sep 10, 2025 | 13.79 | 13.89 | 13.68 | 13.77 | 13.77 | -0.15% | 33,112,258 |
Sep 9, 2025 | 13.99 | 14.00 | 13.76 | 13.79 | 13.79 | -1.50% | 38,332,131 |
Sep 8, 2025 | 13.87 | 14.03 | 13.79 | 14.00 | 14.00 | 0.50% | 42,487,544 |
Sep 5, 2025 | 13.83 | 13.93 | 13.52 | 13.93 | 13.93 | 0.87% | 59,498,297 |
Sep 4, 2025 | 14.13 | 14.28 | 13.60 | 13.81 | 13.81 | -2.20% | 55,847,054 |
Sep 3, 2025 | 14.58 | 14.61 | 14.04 | 14.12 | 14.12 | -2.89% | 41,711,939 |
Sep 2, 2025 | 14.87 | 14.92 | 14.41 | 14.54 | 14.54 | -2.48% | 48,196,286 |
Sep 1, 2025 | 15.20 | 15.25 | 14.84 | 14.91 | 14.91 | -1.97% | 50,319,192 |
Aug 29, 2025 | 15.49 | 15.49 | 15.05 | 15.21 | 15.21 | -1.11% | 52,757,758 |
Aug 28, 2025 | 15.15 | 15.38 | 14.71 | 15.38 | 15.38 | 0.98% | 90,255,924 |
Aug 27, 2025 | 15.44 | 15.96 | 15.17 | 15.23 | 15.23 | -0.85% | 173,796,162 |
Aug 26, 2025 | 14.17 | 15.36 | 14.13 | 15.36 | 15.36 | 10.03% | 177,518,842 |
Aug 25, 2025 | 13.95 | 14.04 | 13.77 | 13.96 | 13.96 | 0.87% | 54,125,530 |
Aug 22, 2025 | 13.52 | 13.88 | 13.50 | 13.84 | 13.84 | 2.14% | 53,555,335 |
Aug 21, 2025 | 13.63 | 13.78 | 13.46 | 13.55 | 13.55 | -0.22% | 43,758,384 |
Aug 20, 2025 | 13.39 | 13.58 | 13.26 | 13.58 | 13.58 | 1.27% | 33,057,353 |
Aug 19, 2025 | 13.55 | 13.63 | 13.35 | 13.41 | 13.41 | -1.03% | 45,463,426 |
Aug 18, 2025 | 13.29 | 13.57 | 13.25 | 13.55 | 13.55 | 1.96% | 47,763,344 |
Aug 15, 2025 | 13.08 | 13.33 | 13.04 | 13.29 | 13.29 | 1.22% | 30,209,220 |
Aug 14, 2025 | 13.33 | 13.40 | 13.07 | 13.13 | 13.13 | -1.28% | 29,977,976 |
Aug 13, 2025 | 13.30 | 13.39 | 13.26 | 13.30 | 13.30 | 0.15% | 26,130,959 |
Aug 12, 2025 | 13.36 | 13.37 | 13.26 | 13.28 | 13.28 | -0.60% | 23,306,760 |
Aug 11, 2025 | 13.33 | 13.41 | 13.26 | 13.36 | 13.36 | 0.23% | 26,571,847 |
Aug 8, 2025 | 13.71 | 13.77 | 13.31 | 13.33 | 13.33 | -3.55% | 49,546,614 |
Aug 7, 2025 | 13.83 | 13.99 | 13.71 | 13.82 | 13.82 | -0.50% | 37,330,588 |
Aug 6, 2025 | 13.52 | 13.98 | 13.47 | 13.89 | 13.89 | 2.58% | 53,596,106 |
Aug 5, 2025 | 13.28 | 13.68 | 13.28 | 13.54 | 13.54 | 1.96% | 56,653,771 |
Aug 4, 2025 | 13.16 | 13.34 | 13.13 | 13.28 | 13.28 | 0.23% | 22,529,718 |
Aug 1, 2025 | 13.12 | 13.29 | 12.88 | 13.25 | 13.25 | 1.38% | 41,112,700 |
Jul 31, 2025 | 13.21 | 13.29 | 13.05 | 13.07 | 13.07 | -1.43% | 37,717,595 |
Jul 30, 2025 | 13.23 | 13.77 | 13.12 | 13.26 | 13.26 | 0.45% | 59,264,293 |
Jul 29, 2025 | 13.13 | 13.25 | 13.07 | 13.20 | 13.20 | -0.15% | 19,792,602 |
Jul 28, 2025 | 13.36 | 13.39 | 13.18 | 13.22 | 13.22 | -1.12% | 26,062,580 |
Jul 25, 2025 | 13.33 | 13.47 | 13.24 | 13.37 | 13.37 | 0.30% | 22,417,218 |
Jul 24, 2025 | 13.09 | 13.36 | 13.09 | 13.33 | 13.33 | 1.68% | 41,961,106 |
Jul 23, 2025 | 13.60 | 13.60 | 13.03 | 13.11 | 13.11 | -6.09% | 84,092,560 |
Jul 22, 2025 | 14.00 | 14.13 | 13.85 | 13.96 | 13.96 | 0.22% | 28,145,539 |
Jul 21, 2025 | 13.99 | 14.04 | 13.82 | 13.93 | 13.93 | -0.07% | 29,079,553 |