Glodon Company Limited (SHE:002410)
China · Delayed Price · Currency is CNY 9.42
-0.09 (-0.95%)
Aug 12, 2026, 3:04 PM CST
Glodon Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 9.55 | 9.64 | 9.38 | 9.42 | 9.42 | -0.95% | 21,196,368 |
| Aug 11, 2026 | 9.58 | 9.69 | 9.47 | 9.51 | 9.51 | -0.31% | 20,240,595 |
| Aug 10, 2026 | 9.43 | 9.60 | 9.34 | 9.54 | 9.54 | 1.60% | 22,812,921 |
| Aug 7, 2026 | 9.63 | 9.68 | 9.22 | 9.39 | 9.39 | -2.19% | 33,762,392 |
| Aug 6, 2026 | 9.66 | 9.87 | 9.49 | 9.60 | 9.60 | -1.44% | 38,290,556 |
| Aug 5, 2026 | 9.72 | 9.99 | 9.67 | 9.74 | 9.74 | 0.31% | 39,772,180 |
| Aug 4, 2026 | 9.80 | 9.93 | 9.66 | 9.71 | 9.71 | -0.61% | 42,841,280 |
| Aug 3, 2026 | 9.40 | 9.83 | 9.38 | 9.77 | 9.77 | 3.94% | 58,569,570 |
| Jul 31, 2026 | 9.10 | 9.53 | 9.08 | 9.40 | 9.40 | 2.62% | 44,972,190 |
| Jul 30, 2026 | 8.96 | 9.23 | 8.92 | 9.16 | 9.16 | 2.23% | 37,620,840 |
| Jul 29, 2026 | 8.81 | 9.01 | 8.76 | 8.96 | 8.96 | 1.93% | 29,381,938 |
| Jul 28, 2026 | 8.65 | 8.84 | 8.62 | 8.79 | 8.79 | 0.92% | 23,301,119 |
| Jul 27, 2026 | 8.47 | 8.74 | 8.40 | 8.71 | 8.71 | 2.35% | 25,474,096 |
| Jul 24, 2026 | 8.70 | 8.77 | 8.51 | 8.51 | 8.51 | -3.19% | 23,173,621 |
| Jul 23, 2026 | 8.80 | 8.89 | 8.65 | 8.79 | 8.79 | -1.01% | 30,589,825 |
| Jul 22, 2026 | 8.92 | 9.00 | 8.78 | 8.88 | 8.88 | -1.00% | 34,834,867 |
| Jul 21, 2026 | 8.92 | 9.26 | 8.89 | 8.97 | 8.97 | -0.44% | 52,591,952 |
| 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 |