Glodon Company Limited (SHE:002410)
China · Delayed Price · Currency is CNY 9.01
+0.50 (5.88%)
Jul 20, 2026, 3:04 PM CST
Glodon Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.59 | 9.01 | 8.59 | 9.01 | 9.01 | 5.88% | 48,196,787 |
| Jul 17, 2026 | 8.72 | 8.92 | 8.50 | 8.51 | 8.51 | -2.63% | 39,049,250 |
| Jul 16, 2026 | 8.52 | 8.79 | 8.45 | 8.74 | 8.74 | 2.58% | 36,370,510 |
| Jul 15, 2026 | 8.30 | 8.58 | 8.22 | 8.52 | 8.52 | 2.04% | 28,095,480 |
| Jul 14, 2026 | 8.25 | 8.36 | 8.15 | 8.35 | 8.35 | 1.21% | 25,958,871 |
| Jul 13, 2026 | 8.41 | 8.51 | 8.22 | 8.25 | 8.25 | -2.14% | 26,620,480 |
| Jul 10, 2026 | 8.20 | 8.73 | 8.10 | 8.43 | 8.43 | 2.68% | 43,156,488 |
| Jul 9, 2026 | 8.16 | 8.32 | 8.07 | 8.21 | 8.21 | 0.24% | 23,949,451 |
| Jul 8, 2026 | 8.02 | 8.26 | 8.02 | 8.19 | 8.19 | 1.87% | 26,501,337 |
| Jul 7, 2026 | 8.33 | 8.33 | 8.02 | 8.04 | 8.04 | -3.02% | 20,280,960 |
| Jul 6, 2026 | 8.38 | 8.40 | 8.26 | 8.29 | 8.29 | -1.07% | 17,181,200 |
| Jul 3, 2026 | 8.39 | 8.47 | 8.29 | 8.38 | 8.38 | 0.48% | 18,043,110 |
| Jul 2, 2026 | 8.40 | 8.54 | 8.31 | 8.34 | 8.34 | -0.60% | 26,677,280 |
| Jul 1, 2026 | 8.16 | 8.47 | 8.16 | 8.39 | 8.39 | 2.82% | 30,589,450 |
| Jun 30, 2026 | 8.10 | 8.20 | 8.05 | 8.16 | 8.16 | 0.49% | 21,504,070 |
| Jun 29, 2026 | 8.02 | 8.19 | 7.88 | 8.12 | 8.12 | 1.25% | 27,768,020 |
| Jun 26, 2026 | 8.33 | 8.34 | 8.00 | 8.02 | 8.02 | -4.41% | 35,215,284 |
| Jun 25, 2026 | 8.52 | 8.56 | 8.33 | 8.39 | 8.39 | -1.64% | 27,021,185 |
| Jun 24, 2026 | 8.75 | 8.75 | 8.43 | 8.53 | 8.53 | -2.29% | 25,796,270 |
| Jun 23, 2026 | 8.86 | 8.97 | 8.69 | 8.73 | 8.73 | -1.80% | 26,314,360 |
| Jun 22, 2026 | 8.70 | 8.92 | 8.52 | 8.89 | 8.89 | 1.25% | 36,911,016 |
| Jun 18, 2026 | 8.78 | 8.92 | 8.66 | 8.78 | 8.78 | -0.79% | 23,622,190 |
| Jun 17, 2026 | 8.80 | 8.86 | 8.68 | 8.85 | 8.85 | 0.23% | 24,479,880 |
| Jun 16, 2026 | 9.00 | 9.02 | 8.80 | 8.83 | 8.83 | -2.43% | 30,581,030 |
| Jun 15, 2026 | 8.98 | 9.15 | 8.95 | 9.05 | 9.05 | 1.12% | 26,151,820 |
| Jun 12, 2026 | 8.93 | 9.04 | 8.80 | 8.95 | 8.95 | 1.13% | 31,172,650 |
| Jun 11, 2026 | 9.08 | 9.12 | 8.78 | 8.85 | 8.85 | -3.59% | 31,025,662 |
| Jun 10, 2026 | 9.28 | 9.38 | 9.09 | 9.18 | 9.18 | -2.24% | 22,838,906 |
| Jun 9, 2026 | 9.21 | 9.42 | 9.00 | 9.39 | 9.39 | 2.51% | 31,410,107 |
| Jun 8, 2026 | 9.21 | 9.43 | 9.07 | 9.16 | 9.16 | -3.27% | 32,143,851 |
| Jun 5, 2026 | 9.37 | 9.70 | 9.37 | 9.47 | 9.47 | 1.07% | 30,519,243 |
| Jun 4, 2026 | 9.62 | 9.71 | 9.32 | 9.37 | 9.37 | -3.60% | 35,615,372 |
| Jun 3, 2026 | 10.03 | 10.05 | 9.64 | 9.72 | 9.72 | -3.76% | 43,880,598 |
| Jun 2, 2026 | 10.15 | 10.32 | 10.08 | 10.10 | 10.10 | -0.10% | 40,045,375 |
| Jun 1, 2026 | 9.90 | 10.22 | 9.90 | 10.11 | 10.11 | 2.12% | 44,636,640 |
| May 29, 2026 | 10.01 | 10.45 | 9.86 | 9.90 | 9.90 | 2.70% | 60,563,283 |
| May 28, 2026 | 9.76 | 9.77 | 9.40 | 9.64 | 9.64 | -1.43% | 34,456,041 |
| May 27, 2026 | 9.90 | 10.04 | 9.75 | 9.78 | 9.78 | -1.61% | 26,856,555 |
| May 26, 2026 | 9.97 | 10.04 | 9.80 | 9.94 | 9.94 | -0.20% | 24,635,869 |
| May 25, 2026 | 9.90 | 10.02 | 9.76 | 9.96 | 9.96 | 0.40% | 26,631,033 |
| May 22, 2026 | 10.08 | 10.18 | 9.88 | 9.92 | 9.92 | -1.49% | 33,144,745 |
| May 21, 2026 | 10.21 | 10.36 | 10.06 | 10.07 | 10.07 | -0.59% | 35,894,820 |
| May 20, 2026 | 10.38 | 10.38 | 10.08 | 10.13 | 10.13 | -2.97% | 31,030,115 |
| May 19, 2026 | 10.21 | 10.47 | 10.18 | 10.44 | 10.44 | 2.25% | 31,205,365 |
| May 18, 2026 | 10.20 | 10.31 | 10.07 | 10.21 | 10.21 | -0.49% | 31,609,601 |
| May 15, 2026 | 10.63 | 10.68 | 10.22 | 10.26 | 10.26 | -3.48% | 51,144,430 |
| May 14, 2026 | 10.97 | 11.15 | 10.62 | 10.63 | 10.63 | -2.83% | 42,100,570 |
| May 13, 2026 | 10.80 | 10.97 | 10.73 | 10.94 | 10.94 | 1.02% | 29,797,750 |
| May 12, 2026 | 11.18 | 11.19 | 10.81 | 10.83 | 10.83 | -3.13% | 47,173,430 |
| May 11, 2026 | 11.22 | 11.23 | 11.09 | 11.18 | 11.18 | 0.54% | 38,671,120 |