Glodon Company Limited (SHE:002410)
China · Delayed Price · Currency is CNY 8.26
-0.20 (-2.36%)
Oct 30, 2026, 3:04 PM CST
Glodon Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.29 | 8.51 | 8.23 | 8.26 | 8.26 | -2.36% | 28,074,671 |
| Oct 29, 2026 | 8.57 | 8.64 | 8.39 | 8.46 | 8.46 | -1.86% | 23,703,149 |
| Oct 28, 2026 | 8.77 | 8.82 | 8.56 | 8.62 | 8.62 | -1.37% | 26,991,060 |
| Oct 27, 2026 | 8.90 | 9.07 | 8.74 | 8.74 | 8.74 | -2.24% | 29,087,478 |
| Oct 26, 2026 | 8.60 | 9.04 | 8.57 | 8.94 | 8.94 | 3.23% | 41,115,382 |
| Oct 23, 2026 | 8.29 | 8.68 | 8.15 | 8.66 | 8.66 | 3.96% | 36,119,881 |
| Oct 22, 2026 | 8.53 | 8.58 | 8.32 | 8.33 | 8.33 | -2.34% | 16,376,580 |
| Oct 21, 2026 | 8.55 | 8.67 | 8.48 | 8.53 | 8.53 | -0.47% | 18,334,687 |
| Oct 20, 2026 | 8.42 | 8.58 | 8.32 | 8.57 | 8.57 | 1.66% | 20,736,762 |
| Oct 19, 2026 | 8.27 | 8.49 | 8.23 | 8.43 | 8.43 | 1.93% | 20,008,811 |
| Oct 16, 2026 | 8.40 | 8.43 | 8.20 | 8.27 | 8.27 | -0.24% | 18,606,720 |
| Oct 15, 2026 | 8.31 | 8.47 | 8.25 | 8.29 | 8.29 | -2.13% | 21,017,520 |
| Oct 14, 2026 | 8.55 | 8.58 | 8.44 | 8.47 | 8.47 | -0.94% | 15,668,520 |
| Oct 13, 2026 | 8.67 | 8.69 | 8.45 | 8.55 | 8.55 | -2.06% | 22,819,156 |
| Oct 12, 2026 | 8.77 | 8.85 | 8.69 | 8.73 | 8.73 | -0.68% | 18,279,170 |
| Oct 9, 2026 | 8.44 | 8.82 | 8.40 | 8.79 | 8.79 | 4.15% | 30,739,420 |
| Oct 8, 2026 | 8.51 | 8.60 | 8.40 | 8.44 | 8.44 | -1.17% | 17,343,070 |
| Sep 30, 2026 | 8.45 | 8.60 | 8.38 | 8.54 | 8.54 | 0.95% | 16,855,890 |
| Sep 29, 2026 | 8.30 | 8.52 | 8.28 | 8.46 | 8.46 | 1.81% | 14,709,480 |
| Sep 28, 2026 | 8.40 | 8.43 | 8.27 | 8.31 | 8.31 | -1.07% | 17,893,743 |
| Sep 24, 2026 | 8.48 | 8.57 | 8.39 | 8.40 | 8.40 | -0.71% | 15,157,570 |
| Sep 23, 2026 | 8.60 | 8.61 | 8.45 | 8.46 | 8.46 | -1.86% | 18,896,860 |
| Sep 22, 2026 | 8.65 | 8.72 | 8.62 | 8.62 | 8.62 | 0.23% | 15,600,101 |
| Sep 21, 2026 | 8.41 | 8.62 | 8.39 | 8.60 | 8.60 | 2.38% | 20,036,870 |
| Sep 18, 2026 | 8.47 | 8.54 | 8.39 | 8.40 | 8.40 | -0.36% | 17,475,780 |
| Sep 17, 2026 | 8.35 | 8.48 | 8.33 | 8.43 | 8.43 | 0.36% | 15,528,381 |
| Sep 16, 2026 | 8.37 | 8.42 | 8.25 | 8.40 | 8.40 | 0.36% | 15,149,506 |
| Sep 15, 2026 | 8.36 | 8.49 | 8.35 | 8.37 | 8.37 | 0.48% | 20,160,380 |
| Sep 14, 2026 | 8.23 | 8.38 | 8.23 | 8.33 | 8.33 | 1.22% | 15,778,935 |
| Sep 11, 2026 | 8.30 | 8.42 | 8.16 | 8.23 | 8.23 | -1.91% | 22,425,727 |
| Sep 10, 2026 | 8.49 | 8.53 | 8.36 | 8.39 | 8.39 | -1.87% | 22,260,485 |
| Sep 9, 2026 | 8.85 | 8.86 | 8.53 | 8.55 | 8.55 | -3.61% | 34,876,191 |
| Sep 8, 2026 | 8.84 | 8.94 | 8.80 | 8.87 | 8.87 | 0.68% | 14,753,027 |
| Sep 7, 2026 | 8.85 | 8.98 | 8.80 | 8.81 | 8.81 | -0.56% | 24,683,420 |
| Sep 4, 2026 | 8.68 | 9.12 | 8.68 | 8.86 | 8.86 | 3.02% | 39,917,380 |
| Sep 3, 2026 | 8.72 | 8.81 | 8.58 | 8.60 | 8.60 | -0.92% | 17,872,440 |
| Sep 2, 2026 | 8.83 | 8.87 | 8.66 | 8.68 | 8.68 | -2.58% | 22,367,118 |
| Sep 1, 2026 | 8.97 | 9.03 | 8.83 | 8.91 | 8.91 | -0.89% | 25,752,227 |
| Aug 31, 2026 | 8.94 | 9.05 | 8.90 | 8.99 | 8.99 | -0.11% | 20,003,590 |
| Aug 28, 2026 | 8.84 | 9.12 | 8.82 | 9.00 | 9.00 | 2.39% | 32,529,266 |
| Aug 27, 2026 | 8.77 | 8.87 | 8.65 | 8.79 | 8.79 | - | 23,711,399 |
| Aug 26, 2026 | 8.59 | 8.87 | 8.57 | 8.79 | 8.79 | 2.09% | 26,744,205 |
| Aug 25, 2026 | 8.49 | 8.62 | 8.28 | 8.61 | 8.61 | -3.26% | 45,151,636 |
| Aug 24, 2026 | 8.99 | 9.00 | 8.84 | 8.90 | 8.90 | -1.22% | 19,808,565 |
| Aug 21, 2026 | 9.05 | 9.07 | 8.86 | 9.01 | 9.01 | -1.10% | 17,543,188 |
| Aug 20, 2026 | 8.95 | 9.12 | 8.89 | 9.11 | 9.11 | 2.71% | 25,144,757 |
| Aug 19, 2026 | 9.02 | 9.12 | 8.86 | 8.87 | 8.87 | -2.21% | 23,443,710 |
| Aug 18, 2026 | 9.09 | 9.13 | 8.94 | 9.07 | 9.07 | -0.55% | 25,864,460 |
| Aug 17, 2026 | 9.16 | 9.16 | 8.99 | 9.12 | 9.12 | -0.55% | 22,085,829 |
| Aug 14, 2026 | 9.30 | 9.42 | 9.08 | 9.17 | 9.17 | -1.29% | 27,253,230 |