GCL System Integration Technology Co., Ltd. (SHE:002506)
China · Delayed Price · Currency is CNY 5.56
+0.51 (10.10%)
At close: Mar 6, 2026
SHE:002506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.98 | 5.56 | 4.98 | 5.56 | - | 10.10% | 1,043,182,831 |
| Mar 5, 2026 | 5.29 | 5.30 | 4.95 | 5.05 | 5.05 | -1.94% | 1,082,436,000 |
| Mar 4, 2026 | 4.94 | 5.22 | 4.74 | 5.15 | 5.15 | -0.19% | 1,435,188,000 |
| Mar 3, 2026 | 4.75 | 5.16 | 4.74 | 5.16 | 5.16 | 10.02% | 734,697,900 |
| Mar 2, 2026 | 4.66 | 5.12 | 4.66 | 4.69 | 4.69 | -6.39% | 1,171,455,000 |
| Feb 27, 2026 | 4.98 | 5.27 | 4.94 | 5.01 | 5.01 | -0.40% | 1,406,311,000 |
| Feb 26, 2026 | 4.93 | 5.26 | 4.80 | 5.03 | 5.03 | 3.07% | 1,645,106,000 |
| Feb 25, 2026 | 4.87 | 5.17 | 4.76 | 4.88 | 4.88 | 2.95% | 1,507,944,000 |
| Feb 24, 2026 | 4.50 | 4.74 | 4.50 | 4.74 | 4.74 | 9.98% | 919,021,400 |
| Feb 13, 2026 | 4.73 | 4.85 | 4.30 | 4.31 | 4.31 | -9.64% | 1,201,146,000 |
| Feb 12, 2026 | 5.04 | 5.30 | 4.73 | 4.77 | 4.77 | -9.32% | 1,615,173,000 |
| Feb 11, 2026 | 5.27 | 5.74 | 5.10 | 5.26 | 5.26 | - | 1,915,342,000 |
| Feb 10, 2026 | 5.41 | 5.46 | 5.05 | 5.26 | 5.26 | 4.37% | 2,059,314,000 |
| Feb 9, 2026 | 5.02 | 5.04 | 4.75 | 5.04 | 5.04 | 10.04% | 446,804,700 |
| Feb 6, 2026 | 4.01 | 4.58 | 3.80 | 4.58 | 4.58 | 10.10% | 1,767,168,986 |
| Feb 5, 2026 | 4.01 | 4.16 | 3.92 | 4.16 | 4.16 | 10.05% | 1,266,659,000 |
| Feb 4, 2026 | 3.44 | 3.78 | 3.42 | 3.78 | 3.78 | 9.88% | 1,466,889,000 |
| Feb 3, 2026 | 3.30 | 3.47 | 3.29 | 3.44 | 3.44 | 4.24% | 613,067,800 |
| Feb 2, 2026 | 3.34 | 3.50 | 3.29 | 3.30 | 3.30 | 0.30% | 672,309,800 |
| Jan 30, 2026 | 3.43 | 3.66 | 3.25 | 3.29 | 3.29 | -7.58% | 864,249,500 |
| Jan 29, 2026 | 3.50 | 3.73 | 3.37 | 3.56 | 3.56 | 1.42% | 1,025,930,000 |
| Jan 28, 2026 | 3.71 | 3.83 | 3.46 | 3.51 | 3.51 | -4.88% | 1,128,188,000 |
| Jan 27, 2026 | 3.38 | 3.80 | 3.22 | 3.69 | 3.69 | 6.96% | 1,653,052,000 |
| Jan 26, 2026 | 3.45 | 3.45 | 3.31 | 3.45 | 3.45 | 9.87% | 394,121,900 |
| Jan 23, 2026 | 2.89 | 3.14 | 2.89 | 3.14 | 3.14 | 10.18% | 235,380,072 |
| Jan 22, 2026 | 2.75 | 2.88 | 2.75 | 2.85 | 2.85 | 3.26% | 291,724,800 |
| Jan 21, 2026 | 2.76 | 2.80 | 2.72 | 2.76 | 2.76 | -1.08% | 180,158,000 |
| Jan 20, 2026 | 2.92 | 3.00 | 2.76 | 2.79 | 2.79 | -4.45% | 357,377,900 |
| Jan 19, 2026 | 2.85 | 2.98 | 2.82 | 2.92 | 2.92 | 0.69% | 268,066,300 |
| Jan 16, 2026 | 2.93 | 3.01 | 2.88 | 2.90 | 2.90 | - | 270,442,300 |
| Jan 15, 2026 | 2.94 | 3.05 | 2.86 | 2.90 | 2.90 | -1.69% | 277,098,800 |
| Jan 14, 2026 | 2.90 | 3.14 | 2.89 | 2.95 | 2.95 | 1.37% | 422,772,300 |
| Jan 13, 2026 | 3.02 | 3.03 | 2.85 | 2.91 | 2.91 | -3.00% | 339,727,200 |
| Jan 12, 2026 | 2.86 | 3.04 | 2.85 | 3.00 | 3.00 | 3.81% | 420,457,100 |
| Jan 9, 2026 | 2.90 | 2.98 | 2.86 | 2.89 | 2.89 | -1.37% | 316,626,500 |
| Jan 8, 2026 | 2.87 | 2.94 | 2.84 | 2.93 | 2.93 | 1.38% | 293,665,800 |
| Jan 7, 2026 | 2.89 | 2.96 | 2.86 | 2.89 | 2.89 | -0.69% | 311,278,484 |
| Jan 6, 2026 | 2.82 | 2.94 | 2.81 | 2.91 | 2.91 | 3.56% | 390,363,300 |
| Jan 5, 2026 | 2.84 | 2.86 | 2.76 | 2.81 | 2.81 | 0.36% | 225,699,400 |
| Dec 31, 2025 | 2.84 | 2.92 | 2.76 | 2.80 | 2.80 | -0.71% | 278,181,573 |
| Dec 30, 2025 | 2.87 | 2.94 | 2.80 | 2.82 | 2.82 | -1.74% | 301,701,518 |
| Dec 29, 2025 | 2.89 | 2.97 | 2.85 | 2.87 | 2.87 | -2.05% | 569,255,200 |
| Dec 26, 2025 | 2.71 | 2.93 | 2.71 | 2.93 | 2.93 | 10.15% | 447,574,300 |
| Dec 25, 2025 | 2.66 | 2.68 | 2.59 | 2.66 | 2.66 | 0.38% | 168,621,700 |
| Dec 24, 2025 | 2.56 | 2.66 | 2.54 | 2.65 | 2.65 | 3.11% | 194,633,900 |
| Dec 23, 2025 | 2.61 | 2.64 | 2.57 | 2.57 | 2.57 | -1.53% | 135,633,100 |
| Dec 22, 2025 | 2.63 | 2.65 | 2.60 | 2.61 | 2.61 | -0.76% | 131,406,100 |
| Dec 19, 2025 | 2.60 | 2.67 | 2.59 | 2.63 | 2.63 | 1.54% | 145,378,300 |
| Dec 18, 2025 | 2.59 | 2.65 | 2.57 | 2.59 | 2.59 | -0.77% | 147,783,100 |
| Dec 17, 2025 | 2.59 | 2.62 | 2.55 | 2.61 | 2.61 | 0.77% | 172,531,900 |