Global Top E-Commerce Co., Ltd. (SHE:002640)
China · Delayed Price · Currency is CNY 5.71
-0.19 (-3.22%)
Sep 18, 2025, 3:04 PM CST
Global Top E-Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5.65 | 5.96 | 5.61 | 5.71 | 5.71 | -3.22% | 262,041,262 |
| Sep 17, 2025 | 5.88 | 6.03 | 5.79 | 5.90 | 5.90 | -2.16% | 358,105,441 |
| Sep 16, 2025 | 5.64 | 6.17 | 5.64 | 6.03 | 6.03 | 7.49% | 542,503,353 |
| Sep 15, 2025 | 5.73 | 5.75 | 5.60 | 5.61 | 5.61 | -1.58% | 122,490,297 |
| Sep 12, 2025 | 5.65 | 5.78 | 5.61 | 5.70 | 5.70 | 0.18% | 169,749,113 |
| Sep 11, 2025 | 5.60 | 5.78 | 5.46 | 5.69 | 5.69 | 0.35% | 183,711,154 |
| Sep 10, 2025 | 5.70 | 5.78 | 5.61 | 5.67 | 5.67 | -1.90% | 169,515,541 |
| Sep 9, 2025 | 5.53 | 5.81 | 5.45 | 5.78 | 5.78 | 4.52% | 290,382,194 |
| Sep 8, 2025 | 5.52 | 5.65 | 5.47 | 5.53 | 5.53 | 0.55% | 140,279,300 |
| Sep 5, 2025 | 5.42 | 5.50 | 5.20 | 5.50 | 5.50 | 1.48% | 153,758,305 |
| Sep 4, 2025 | 5.30 | 5.51 | 5.28 | 5.42 | 5.42 | 1.69% | 159,009,042 |
| Sep 3, 2025 | 5.52 | 5.56 | 5.30 | 5.33 | 5.33 | -3.09% | 128,643,400 |
| Sep 2, 2025 | 5.69 | 5.69 | 5.44 | 5.50 | 5.50 | -3.51% | 152,387,800 |
| Sep 1, 2025 | 5.67 | 5.75 | 5.65 | 5.70 | 5.70 | 0.71% | 145,955,142 |
| Aug 29, 2025 | 5.76 | 5.86 | 5.64 | 5.66 | 5.66 | -2.41% | 180,436,242 |
| Aug 28, 2025 | 5.87 | 5.96 | 5.50 | 5.80 | 5.80 | -3.17% | 327,700,300 |
| Aug 27, 2025 | 5.90 | 6.38 | 5.85 | 5.99 | 5.99 | 0.34% | 441,522,384 |
| Aug 26, 2025 | 6.02 | 6.04 | 5.86 | 5.97 | 5.97 | -3.55% | 305,499,522 |
| Aug 25, 2025 | 5.98 | 6.48 | 5.85 | 6.19 | 6.19 | 4.38% | 513,850,963 |
| Aug 22, 2025 | 6.00 | 6.36 | 5.63 | 5.93 | 5.93 | -2.15% | 599,873,043 |
| Aug 21, 2025 | 5.53 | 6.06 | 5.53 | 6.06 | 6.06 | 9.98% | 362,055,610 |
| Aug 20, 2025 | 5.34 | 5.65 | 5.24 | 5.51 | 5.51 | 3.18% | 293,749,993 |
| Aug 19, 2025 | 5.24 | 5.36 | 5.20 | 5.34 | 5.34 | 1.91% | 192,791,801 |
| Aug 18, 2025 | 5.21 | 5.26 | 5.18 | 5.24 | 5.24 | 0.58% | 126,653,730 |
| Aug 15, 2025 | 5.15 | 5.23 | 5.10 | 5.21 | 5.21 | 0.39% | 100,584,200 |
| Aug 14, 2025 | 5.23 | 5.29 | 5.16 | 5.19 | 5.19 | -1.33% | 112,121,800 |
| Aug 13, 2025 | 5.32 | 5.34 | 5.21 | 5.26 | 5.26 | -1.87% | 149,674,439 |
| Aug 12, 2025 | 5.25 | 5.40 | 5.23 | 5.36 | 5.36 | 3.08% | 208,100,818 |
| Aug 11, 2025 | 5.16 | 5.20 | 5.16 | 5.20 | 5.20 | 0.19% | 77,670,000 |
| Aug 8, 2025 | 5.26 | 5.27 | 5.17 | 5.19 | 5.19 | -2.08% | 102,369,482 |
| Aug 7, 2025 | 5.24 | 5.39 | 5.23 | 5.30 | 5.30 | 1.15% | 137,660,174 |
| Aug 6, 2025 | 5.26 | 5.26 | 5.20 | 5.24 | 5.24 | -0.38% | 82,989,565 |
| Aug 5, 2025 | 5.21 | 5.27 | 5.19 | 5.26 | 5.26 | 0.77% | 92,026,400 |
| Aug 4, 2025 | 5.25 | 5.25 | 5.15 | 5.22 | 5.22 | -1.32% | 97,486,198 |
| Aug 1, 2025 | 5.24 | 5.32 | 5.19 | 5.29 | 5.29 | 0.19% | 106,397,199 |
| Jul 31, 2025 | 5.38 | 5.44 | 5.24 | 5.28 | 5.28 | -2.94% | 164,467,530 |
| Jul 30, 2025 | 5.55 | 5.56 | 5.40 | 5.44 | 5.44 | -3.20% | 189,611,800 |
| Jul 29, 2025 | 5.68 | 5.80 | 5.53 | 5.62 | 5.62 | -0.35% | 228,358,081 |
| Jul 28, 2025 | 5.55 | 5.67 | 5.48 | 5.64 | 5.64 | 1.26% | 197,356,457 |
| Jul 25, 2025 | 5.55 | 5.77 | 5.48 | 5.57 | 5.57 | -0.18% | 209,440,169 |
| Jul 24, 2025 | 5.59 | 5.61 | 5.51 | 5.58 | 5.58 | -1.76% | 204,450,400 |
| Jul 23, 2025 | 5.41 | 5.74 | 5.30 | 5.68 | 5.68 | 4.03% | 362,642,272 |
| Jul 22, 2025 | 5.53 | 5.60 | 5.40 | 5.46 | 5.46 | -0.55% | 214,341,738 |
| Jul 21, 2025 | 5.41 | 5.53 | 5.36 | 5.49 | 5.49 | -0.72% | 170,220,139 |
| Jul 18, 2025 | 5.58 | 5.69 | 5.53 | 5.53 | 5.53 | -2.81% | 240,903,491 |
| Jul 17, 2025 | 5.42 | 5.86 | 5.39 | 5.69 | 5.69 | 5.18% | 386,829,700 |
| Jul 16, 2025 | 5.36 | 5.57 | 5.36 | 5.41 | 5.41 | -1.10% | 210,649,295 |
| Jul 15, 2025 | 5.53 | 5.78 | 5.41 | 5.47 | 5.47 | -2.84% | 328,229,618 |
| Jul 14, 2025 | 6.00 | 6.04 | 5.61 | 5.63 | 5.63 | -6.63% | 439,433,697 |
| Jul 11, 2025 | 5.89 | 6.42 | 5.53 | 6.03 | 6.03 | 0.50% | 697,915,971 |