GCL System Integration Technology Co., Ltd. (SHE:002506)
China · Delayed Price · Currency is CNY 5.29
-0.11 (-2.04%)
Mar 27, 2026, 11:34 AM CST
SHE:002506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.23 | 5.34 | 5.12 | 5.23 | - | -3.15% | 234,297,852 |
| Mar 26, 2026 | 5.74 | 5.75 | 5.32 | 5.40 | 5.40 | -6.74% | 925,295,200 |
| Mar 25, 2026 | 5.72 | 5.95 | 5.70 | 5.79 | 5.79 | -1.36% | 1,174,789,000 |
| Mar 24, 2026 | 5.81 | 5.98 | 5.50 | 5.87 | 5.87 | 1.21% | 1,429,355,000 |
| Mar 23, 2026 | 5.20 | 5.91 | 5.20 | 5.80 | 5.80 | 8.01% | 1,637,484,000 |
| Mar 20, 2026 | 5.23 | 5.66 | 5.05 | 5.37 | 5.37 | 1.13% | 1,151,947,000 |
| Mar 19, 2026 | 5.48 | 5.60 | 5.25 | 5.31 | 5.31 | -3.80% | 720,426,458 |
| Mar 18, 2026 | 5.60 | 5.68 | 5.39 | 5.52 | 5.52 | -1.95% | 1,107,457,000 |
| Mar 17, 2026 | 5.16 | 5.63 | 5.14 | 5.63 | 5.63 | 9.96% | 956,007,400 |
| Mar 16, 2026 | 5.37 | 5.41 | 5.03 | 5.12 | 5.12 | -5.54% | 824,691,126 |
| Mar 13, 2026 | 5.77 | 5.78 | 5.38 | 5.42 | 5.42 | -7.67% | 1,013,515,000 |
| Mar 12, 2026 | 5.80 | 6.06 | 5.70 | 5.87 | 5.87 | -1.51% | 1,104,367,000 |
| Mar 11, 2026 | 6.00 | 6.36 | 5.80 | 5.96 | 5.96 | -1.81% | 1,563,213,000 |
| Mar 10, 2026 | 5.78 | 6.19 | 5.60 | 6.07 | 6.07 | 5.02% | 1,416,593,417 |
| Mar 9, 2026 | 5.65 | 6.05 | 5.65 | 5.78 | 5.78 | 3.96% | 1,691,454,000 |
| Mar 6, 2026 | 5.07 | 5.56 | 5.00 | 5.56 | 5.56 | 10.10% | 1,091,928,000 |
| 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 |