Skip to main content
logo
Glodon Company Limited (SHE:002410)
China flag China · Delayed Price · Currency is CNY
8.63
+0.03 (0.35%)
Sep 22, 2026, 2:40 PM CST

Glodon Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 20268.418.628.398.608.602.38%20,036,870
Sep 18, 20268.478.548.398.408.40-0.36%17,475,780
Sep 17, 20268.358.488.338.438.430.36%15,528,381
Sep 16, 20268.378.428.258.408.400.36%15,149,506
Sep 15, 20268.368.498.358.378.370.48%20,160,380
Sep 14, 20268.238.388.238.338.331.22%15,778,935
Sep 11, 20268.308.428.168.238.23-1.91%22,425,727
Sep 10, 20268.498.538.368.398.39-1.87%22,260,485
Sep 9, 20268.858.868.538.558.55-3.61%34,876,191
Sep 8, 20268.848.948.808.878.870.68%14,753,027
Sep 7, 20268.858.988.808.818.81-0.56%24,683,420
Sep 4, 20268.689.128.688.868.863.02%39,917,380
Sep 3, 20268.728.818.588.608.60-0.92%17,872,440
Sep 2, 20268.838.878.668.688.68-2.58%22,367,118
Sep 1, 20268.979.038.838.918.91-0.89%25,752,227
Aug 31, 20268.949.058.908.998.99-0.11%20,003,590
Aug 28, 20268.849.128.829.009.002.39%32,529,266
Aug 27, 20268.778.878.658.798.79-23,711,399
Aug 26, 20268.598.878.578.798.792.09%26,744,205
Aug 25, 20268.498.628.288.618.61-3.26%45,151,636
Aug 24, 20268.999.008.848.908.90-1.22%19,808,565
Aug 21, 20269.059.078.869.019.01-1.10%17,543,188
Aug 20, 20268.959.128.899.119.112.71%25,144,757
Aug 19, 20269.029.128.868.878.87-2.21%23,443,710
Aug 18, 20269.099.138.949.079.07-0.55%25,864,460
Aug 17, 20269.169.168.999.129.12-0.55%22,085,829
Aug 14, 20269.309.429.089.179.17-1.29%27,253,230
Aug 13, 20269.469.509.289.299.29-1.38%20,324,756
Aug 12, 20269.559.649.389.429.42-0.95%21,196,368
Aug 11, 20269.589.699.479.519.51-0.31%20,240,595
Aug 10, 20269.439.609.349.549.541.60%22,812,921
Aug 7, 20269.639.689.229.399.39-2.19%33,762,392
Aug 6, 20269.669.879.499.609.60-1.44%38,290,556
Aug 5, 20269.729.999.679.749.740.31%39,772,180
Aug 4, 20269.809.939.669.719.71-0.61%42,841,280
Aug 3, 20269.409.839.389.779.773.94%58,569,570
Jul 31, 20269.109.539.089.409.402.62%44,972,190
Jul 30, 20268.969.238.929.169.162.23%37,620,840
Jul 29, 20268.819.018.768.968.961.93%29,381,938
Jul 28, 20268.658.848.628.798.790.92%23,301,119
Jul 27, 20268.478.748.408.718.712.35%25,474,096
Jul 24, 20268.708.778.518.518.51-3.19%23,173,621
Jul 23, 20268.808.898.658.798.79-1.01%30,589,825
Jul 22, 20268.929.008.788.888.88-1.00%34,834,867
Jul 21, 20268.929.268.898.978.97-0.44%52,591,952
Jul 20, 20268.599.018.599.019.015.88%48,196,787
Jul 17, 20268.728.928.508.518.51-2.63%39,049,250
Jul 16, 20268.528.798.458.748.742.58%36,370,510
Jul 15, 20268.308.588.228.528.522.04%28,095,480
Jul 14, 20268.258.368.158.358.351.21%25,958,871