Skip to main content
logo
GCL System Integration Technology Co., Ltd. (SHE:002506)
China flag China · Delayed Price · Currency is CNY
2.640
-0.010 (-0.38%)
Sep 12, 2025, 2:45 PM CST

SHE:002506 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20252.642.682.622.642.64-0.38%119,177,504
Sep 11, 20252.622.652.572.652.650.38%115,835,300
Sep 10, 20252.682.692.602.642.64-1.86%157,078,262
Sep 9, 20252.742.772.672.692.69-2.18%153,990,530
Sep 8, 20252.772.792.722.752.75-1.08%180,502,232
Sep 5, 20252.682.802.662.782.783.35%281,290,572
Sep 4, 20252.662.772.652.692.690.75%237,590,066
Sep 3, 20252.682.732.632.672.67-1.11%156,815,508
Sep 2, 20252.722.832.682.702.70-1.46%229,853,933
Sep 1, 20252.672.762.642.742.743.01%200,683,224
Aug 29, 20252.672.692.632.662.66-0.37%107,282,027
Aug 28, 20252.642.692.562.672.671.14%149,748,422
Aug 27, 20252.682.752.632.642.64-1.86%197,889,758
Aug 26, 20252.662.702.622.692.691.51%174,137,175
Aug 25, 20252.652.692.632.652.650.76%172,309,672
Aug 22, 20252.602.652.602.632.630.38%126,340,888
Aug 21, 20252.602.652.592.622.62-0.38%130,504,508
Aug 20, 20252.622.682.572.632.632.33%197,301,094
Aug 19, 20252.582.592.552.572.57-101,041,641
Aug 18, 20252.552.612.552.572.571.18%133,694,461
Aug 15, 20252.482.572.482.542.542.42%133,688,254
Aug 14, 20252.562.572.482.482.48-3.13%116,400,261
Aug 13, 20252.572.582.552.562.56-0.39%71,841,000
Aug 12, 20252.592.602.542.572.57-0.77%86,773,553
Aug 11, 20252.562.612.542.592.591.17%97,937,900
Aug 8, 20252.562.592.552.562.56-69,727,300
Aug 7, 20252.602.612.542.562.56-1.54%79,741,401
Aug 6, 20252.582.602.542.602.601.17%82,889,271
Aug 5, 20252.552.572.542.572.570.78%61,790,030
Aug 4, 20252.562.562.522.552.55-1.16%84,863,600
Aug 1, 20252.582.632.572.582.580.39%95,201,395
Jul 31, 20252.662.682.562.572.57-4.10%164,642,376
Jul 30, 20252.702.742.662.682.68-1.83%121,617,229
Jul 29, 20252.712.732.662.732.730.74%103,514,687
Jul 28, 20252.742.762.702.712.71-1.45%119,373,744
Jul 25, 20252.782.792.732.752.75-1.08%102,767,900
Jul 24, 20252.732.792.722.782.781.46%149,836,599
Jul 23, 20252.802.852.742.742.74-2.49%201,786,719
Jul 22, 20252.752.832.702.812.811.44%234,242,698
Jul 21, 20252.702.792.682.772.770.73%197,785,515
Jul 18, 20252.782.932.742.752.751.48%261,532,259
Jul 17, 20252.782.802.682.712.711.12%223,488,889
Jul 16, 20252.772.782.662.682.68-1.83%177,313,698
Jul 15, 20252.842.862.712.732.73-5.86%328,285,443
Jul 14, 20252.872.962.832.902.90-1.36%372,011,010
Jul 11, 20252.913.062.862.942.942.80%767,920,064
Jul 10, 20252.592.862.592.862.8610.00%508,585,014
Jul 9, 20252.642.662.592.602.60-1.52%164,127,067
Jul 8, 20252.542.662.522.642.643.94%258,239,297
Jul 7, 20252.522.572.512.542.54-1.55%120,706,526