GCL System Integration Technology Co., Ltd. (SHE:002506)
China · Delayed Price · Currency is CNY 2.700
+0.080 (3.05%)
Jul 10, 2026, 3:05 PM CST
SHE:002506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 4.04 | 4.05 | 3.73 | 3.76 | 3.76 | -7.16% | 532,909,000 |
| May 20, 2026 | 4.21 | 4.22 | 4.00 | 4.05 | 4.05 | -5.81% | 482,502,000 |
| May 19, 2026 | 4.40 | 4.48 | 4.24 | 4.30 | 4.30 | -1.15% | 516,506,700 |
| May 18, 2026 | 4.55 | 4.60 | 4.29 | 4.35 | 4.35 | -6.85% | 642,007,900 |
| May 15, 2026 | 4.90 | 4.90 | 4.53 | 4.67 | 4.67 | -4.69% | 1,167,033,000 |
| May 14, 2026 | 4.50 | 4.90 | 4.49 | 4.90 | 4.90 | 10.11% | 794,235,900 |
| May 13, 2026 | 4.27 | 4.50 | 4.27 | 4.45 | 4.45 | 3.01% | 593,427,600 |
| May 12, 2026 | 4.49 | 4.54 | 4.25 | 4.32 | 4.32 | -2.04% | 412,752,300 |
| May 11, 2026 | 4.49 | 4.55 | 4.37 | 4.41 | 4.41 | -0.45% | 406,175,000 |
| May 8, 2026 | 4.40 | 4.47 | 4.35 | 4.43 | 4.43 | -0.67% | 320,135,200 |
| May 7, 2026 | 4.38 | 4.52 | 4.35 | 4.46 | 4.46 | 1.59% | 369,598,900 |
| 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 |