GCL System Integration Technology Co., Ltd. (SHE:002506)
China · Delayed Price · Currency is CNY 4.390
+0.160 (3.78%)
May 6, 2026, 3:04 PM CST
SHE:002506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 4.30 | 4.41 | 4.26 | 4.39 | 4.39 | 3.78% | 360,723,700 |
| Apr 30, 2026 | 4.28 | 4.34 | 4.20 | 4.23 | 4.23 | -1.40% | 293,032,800 |
| Apr 29, 2026 | 4.05 | 4.35 | 4.05 | 4.29 | 4.29 | -1.38% | 397,750,300 |
| Apr 28, 2026 | 4.35 | 4.44 | 4.31 | 4.35 | 4.35 | -0.46% | 299,379,000 |
| Apr 27, 2026 | 4.33 | 4.41 | 4.31 | 4.37 | 4.37 | 0.23% | 245,785,700 |
| Apr 24, 2026 | 4.51 | 4.55 | 4.33 | 4.36 | 4.36 | -4.39% | 409,212,900 |
| Apr 23, 2026 | 4.72 | 4.79 | 4.51 | 4.56 | 4.56 | -3.18% | 461,119,500 |
| Apr 22, 2026 | 4.70 | 4.76 | 4.63 | 4.71 | 4.71 | -3.48% | 592,329,900 |
| Apr 21, 2026 | 4.68 | 5.10 | 4.62 | 4.88 | 4.88 | 4.95% | 960,190,500 |
| Apr 20, 2026 | 4.49 | 4.67 | 4.43 | 4.65 | 4.65 | 4.49% | 739,988,400 |
| Apr 17, 2026 | 4.43 | 4.48 | 4.34 | 4.45 | 4.45 | 0.45% | 394,219,900 |
| Apr 16, 2026 | 4.34 | 4.47 | 4.26 | 4.43 | 4.43 | 1.37% | 443,731,600 |
| Apr 15, 2026 | 4.45 | 4.56 | 4.35 | 4.37 | 4.37 | -1.35% | 479,040,700 |
| Apr 14, 2026 | 4.57 | 4.59 | 4.35 | 4.43 | 4.43 | -2.85% | 561,506,200 |
| Apr 13, 2026 | 4.40 | 4.67 | 4.37 | 4.56 | 4.56 | 2.70% | 638,755,000 |
| Apr 10, 2026 | 4.45 | 4.53 | 4.37 | 4.44 | 4.44 | 0.91% | 489,091,900 |
| Apr 9, 2026 | 4.49 | 4.49 | 4.33 | 4.40 | 4.40 | -2.65% | 396,903,500 |
| Apr 8, 2026 | 4.54 | 4.55 | 4.40 | 4.52 | 4.52 | 3.20% | 546,666,400 |
| Apr 7, 2026 | 4.30 | 4.47 | 4.23 | 4.38 | 4.38 | 4.04% | 590,258,600 |
| Apr 3, 2026 | 4.48 | 4.50 | 4.20 | 4.21 | 4.21 | -6.86% | 560,204,382 |
| Apr 2, 2026 | 4.70 | 4.73 | 4.46 | 4.52 | 4.52 | -6.22% | 660,732,100 |
| Apr 1, 2026 | 4.84 | 4.98 | 4.67 | 4.82 | 4.82 | 1.47% | 614,587,400 |
| Mar 31, 2026 | 5.00 | 5.10 | 4.74 | 4.75 | 4.75 | -6.13% | 659,064,500 |
| Mar 30, 2026 | 5.24 | 5.27 | 4.81 | 5.06 | 5.06 | -5.07% | 765,845,100 |
| Mar 27, 2026 | 5.25 | 5.39 | 5.12 | 5.33 | 5.33 | -1.30% | 609,509,500 |
| 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 |