Skip to main content
logo
GL Tech Co.,Ltd (SHE:300480)
China flag China · Delayed Price · Currency is CNY
22.40
0.00 (0.00%)
At close: Jan 23, 2026

GL Tech Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202622.2323.3521.7422.4022.40-33,826,630
Jan 22, 202622.9223.6321.7522.4022.406.21%53,807,760
Jan 21, 202619.8621.6819.5621.0921.095.13%38,884,780
Jan 20, 202620.7820.8919.8320.0620.06-3.79%18,581,340
Jan 19, 202620.6721.0720.2820.8520.85-0.33%25,637,740
Jan 16, 202619.5121.2119.3120.9220.9211.75%48,219,500
Jan 15, 202618.2418.7718.0618.7218.721.63%12,493,970
Jan 14, 202618.5018.8518.0518.4218.420.44%15,961,020
Jan 13, 202618.9418.9918.2818.3418.34-3.63%15,468,152
Jan 12, 202619.1419.2418.7319.0319.030.05%18,271,403
Jan 9, 202618.4319.8818.4319.0219.023.26%24,672,080
Jan 8, 202618.3218.6518.2718.4218.420.60%21,601,685
Jan 7, 202617.3518.8517.2418.3118.316.27%33,028,870
Jan 6, 202617.0517.3916.9717.2317.230.88%8,597,701
Jan 5, 202616.7317.1616.6217.0817.082.21%7,914,167
Dec 31, 202516.9917.4216.6416.7116.710.66%6,741,755
Dec 30, 202516.7016.9516.5816.6016.60-0.60%4,681,446
Dec 29, 202516.7516.8416.5416.7016.70-0.18%5,688,008
Dec 26, 202517.2217.2516.7016.7316.73-1.93%7,789,090
Dec 25, 202516.5117.1516.4617.0617.063.08%9,970,430
Dec 24, 202516.3416.5816.3316.5516.551.35%5,739,469
Dec 23, 202516.2216.5416.0916.3316.330.37%6,903,439
Dec 22, 202515.9516.4915.9016.2716.273.11%7,160,181
Dec 19, 202515.7516.0015.7515.7815.780.06%3,773,400
Dec 18, 202515.6516.0015.6415.7715.77-0.13%4,276,938
Dec 17, 202515.6215.8015.2315.7915.790.96%5,505,983
Dec 16, 202515.7915.8915.5115.6415.64-1.45%5,598,185
Dec 15, 202516.2816.3315.8115.8715.87-2.10%4,663,699
Dec 12, 202516.0616.3715.9516.2116.210.93%4,734,040
Dec 11, 202516.2316.4516.0516.0616.06-0.80%6,959,174
Dec 10, 202515.9916.2415.9016.1916.191.25%4,184,253
Dec 9, 202516.0616.2315.9815.9915.99-1.17%3,573,700
Dec 8, 202516.0216.3315.9916.1816.181.06%4,584,099
Dec 5, 202515.6516.0815.4916.0116.011.97%4,359,711
Dec 4, 202515.7415.8415.4515.7015.70-0.25%3,159,423
Dec 3, 202515.9115.9815.6115.7415.74-1.07%4,515,589
Dec 2, 202516.1616.2015.8515.9115.91-1.97%4,528,355
Dec 1, 202515.8216.3415.7216.2316.232.33%6,405,900
Nov 28, 202515.5715.8715.5515.8615.861.60%4,321,100
Nov 27, 202515.4915.9215.4915.6115.610.77%4,053,574
Nov 26, 202515.7915.8215.4615.4915.49-1.59%3,906,281
Nov 25, 202515.7516.0315.6315.7415.740.70%4,560,539
Nov 24, 202515.3115.7315.3115.6315.633.10%5,628,607
Nov 21, 202515.6515.8815.0915.1615.16-4.65%8,171,909
Nov 20, 202516.2216.3815.8315.9015.90-1.36%7,069,724
Nov 19, 202516.7016.8516.1116.1216.12-4.22%10,539,960
Nov 18, 202516.7716.9916.5616.8316.83-0.12%7,306,572
Nov 17, 202516.7117.3416.6516.8516.851.44%9,327,539
Nov 14, 202517.2617.2616.5816.6116.61-3.93%10,019,480
Nov 13, 202516.7917.9716.6617.2917.293.35%16,346,080