GCL System Integration Technology Co., Ltd. (SHE:002506)
China · Delayed Price · Currency is CNY 2.540
+0.050 (2.01%)
Jul 31, 2026, 3:04 PM CST
SHE:002506 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.50 | 2.59 | 2.50 | 2.54 | 2.54 | 2.01% | 228,311,100 |
| Jul 30, 2026 | 2.51 | 2.59 | 2.47 | 2.49 | 2.49 | -2.35% | 231,003,400 |
| Jul 29, 2026 | 2.47 | 2.57 | 2.43 | 2.55 | 2.55 | 3.24% | 263,264,794 |
| Jul 28, 2026 | 2.46 | 2.56 | 2.46 | 2.47 | 2.47 | -0.80% | 209,809,851 |
| Jul 27, 2026 | 2.38 | 2.50 | 2.35 | 2.49 | 2.49 | 4.62% | 222,791,400 |
| Jul 24, 2026 | 2.50 | 2.53 | 2.37 | 2.38 | 2.38 | -5.18% | 224,424,800 |
| Jul 23, 2026 | 2.41 | 2.52 | 2.40 | 2.51 | 2.51 | 4.15% | 295,578,000 |
| Jul 22, 2026 | 2.39 | 2.46 | 2.36 | 2.41 | 2.41 | - | 201,772,600 |
| Jul 21, 2026 | 2.33 | 2.42 | 2.27 | 2.41 | 2.41 | 2.99% | 294,573,100 |
| Jul 20, 2026 | 2.35 | 2.46 | 2.29 | 2.34 | 2.34 | - | 312,510,540 |
| Jul 17, 2026 | 2.46 | 2.49 | 2.31 | 2.34 | 2.34 | -5.26% | 224,237,300 |
| Jul 16, 2026 | 2.48 | 2.54 | 2.45 | 2.47 | 2.47 | -1.59% | 186,128,500 |
| Jul 15, 2026 | 2.52 | 2.60 | 2.49 | 2.51 | 2.51 | 0.40% | 199,666,410 |
| Jul 14, 2026 | 2.48 | 2.51 | 2.40 | 2.50 | 2.50 | 0.81% | 187,737,514 |
| Jul 13, 2026 | 2.71 | 2.71 | 2.48 | 2.48 | 2.48 | -8.15% | 291,259,920 |
| Jul 10, 2026 | 2.62 | 2.79 | 2.58 | 2.70 | 2.70 | 3.05% | 324,863,699 |
| Jul 9, 2026 | 2.60 | 2.64 | 2.51 | 2.62 | 2.62 | - | 247,468,260 |
| Jul 8, 2026 | 2.74 | 2.78 | 2.62 | 2.62 | 2.62 | -4.38% | 199,355,100 |
| Jul 7, 2026 | 2.78 | 2.83 | 2.72 | 2.74 | 2.74 | -2.14% | 212,321,610 |
| Jul 6, 2026 | 2.97 | 3.02 | 2.80 | 2.80 | 2.80 | -5.72% | 288,248,900 |
| Jul 3, 2026 | 3.06 | 3.09 | 2.95 | 2.97 | 2.97 | -2.30% | 263,774,316 |
| Jul 2, 2026 | 3.14 | 3.19 | 3.03 | 3.04 | 3.04 | -4.70% | 346,212,800 |
| Jul 1, 2026 | 3.16 | 3.27 | 3.06 | 3.19 | 3.19 | 0.31% | 397,533,200 |
| Jun 30, 2026 | 3.04 | 3.25 | 3.03 | 3.18 | 3.18 | 4.26% | 483,131,425 |
| Jun 29, 2026 | 3.00 | 3.06 | 2.94 | 3.05 | 3.05 | -0.65% | 366,689,693 |
| Jun 26, 2026 | 3.04 | 3.26 | 3.00 | 3.07 | 3.07 | 0.99% | 567,403,700 |
| Jun 25, 2026 | 3.02 | 3.09 | 2.95 | 3.04 | 3.04 | 0.66% | 259,105,508 |
| Jun 24, 2026 | 3.00 | 3.07 | 2.92 | 3.02 | 3.02 | -0.33% | 243,311,033 |
| Jun 23, 2026 | 3.12 | 3.14 | 3.00 | 3.03 | 3.03 | -2.57% | 208,360,400 |
| Jun 22, 2026 | 3.06 | 3.12 | 2.98 | 3.11 | 3.11 | 1.30% | 308,708,974 |
| Jun 18, 2026 | 3.16 | 3.17 | 3.05 | 3.07 | 3.07 | -4.36% | 298,030,000 |
| Jun 17, 2026 | 3.33 | 3.48 | 3.18 | 3.21 | 3.21 | -3.60% | 394,033,400 |
| Jun 16, 2026 | 3.30 | 3.37 | 3.22 | 3.33 | 3.33 | 1.83% | 306,217,100 |
| Jun 15, 2026 | 3.22 | 3.27 | 3.17 | 3.27 | 3.27 | 3.15% | 260,641,200 |
| Jun 12, 2026 | 3.19 | 3.28 | 3.15 | 3.17 | 3.17 | - | 248,381,200 |
| Jun 11, 2026 | 3.21 | 3.25 | 3.13 | 3.17 | 3.17 | -3.06% | 204,401,000 |
| Jun 10, 2026 | 3.29 | 3.31 | 3.14 | 3.27 | 3.27 | -1.51% | 286,287,400 |
| Jun 9, 2026 | 3.28 | 3.33 | 3.16 | 3.32 | 3.32 | 2.15% | 274,306,700 |
| Jun 8, 2026 | 3.35 | 3.44 | 3.20 | 3.25 | 3.25 | -5.52% | 267,050,100 |
| Jun 5, 2026 | 3.49 | 3.53 | 3.37 | 3.44 | 3.44 | -1.43% | 270,105,800 |
| Jun 4, 2026 | 3.39 | 3.49 | 3.33 | 3.49 | 3.49 | 2.95% | 321,193,800 |
| Jun 3, 2026 | 3.39 | 3.43 | 3.36 | 3.39 | 3.39 | -0.59% | 207,280,100 |
| Jun 2, 2026 | 3.46 | 3.47 | 3.28 | 3.41 | 3.41 | -2.29% | 292,426,500 |
| Jun 1, 2026 | 3.44 | 3.55 | 3.41 | 3.49 | 3.49 | 0.87% | 242,460,000 |
| May 29, 2026 | 3.64 | 3.65 | 3.43 | 3.46 | 3.46 | -4.95% | 300,930,100 |
| May 28, 2026 | 3.56 | 3.65 | 3.52 | 3.64 | 3.64 | 2.25% | 268,432,100 |
| May 27, 2026 | 3.64 | 3.77 | 3.53 | 3.56 | 3.56 | -3.26% | 296,457,100 |
| May 26, 2026 | 3.74 | 3.74 | 3.58 | 3.68 | 3.68 | -2.39% | 299,276,500 |
| May 25, 2026 | 3.87 | 3.91 | 3.73 | 3.77 | 3.77 | -1.57% | 254,075,100 |
| May 22, 2026 | 3.77 | 3.85 | 3.69 | 3.83 | 3.83 | 1.86% | 280,549,900 |