Skip to main content
logo
GL Tech Co.,Ltd (SHE:300480)
China flag China · Delayed Price · Currency is CNY
28.00
-0.23 (-0.81%)
At close: Feb 13, 2026

GL Tech Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202628.4428.7527.1028.0028.00-0.81%25,247,650
Feb 12, 202627.6028.8827.3628.2328.232.06%32,627,850
Feb 11, 202628.3228.3827.1127.6627.66-1.04%27,132,910
Feb 10, 202627.2128.4927.1027.9527.955.00%56,021,480
Feb 9, 202622.7226.6222.7226.6226.6220.02%57,888,870
Feb 6, 202622.5022.9521.9022.1822.18-2.59%17,232,990
Feb 5, 202623.0623.3622.2622.7722.77-3.15%20,621,680
Feb 4, 202623.1723.7422.8523.5123.51-0.68%25,853,800
Feb 3, 202622.1123.7021.9123.6723.679.94%32,702,614
Feb 2, 202622.4522.5521.5021.5321.53-5.03%19,122,340
Jan 30, 202621.3823.0121.2022.6722.67-0.09%27,834,560
Jan 29, 202622.0024.1821.8622.6922.692.30%34,762,475
Jan 28, 202622.5423.1021.8422.1822.18-1.55%22,532,895
Jan 27, 202621.5223.2920.9022.5322.533.87%32,324,600
Jan 26, 202622.8023.2521.5021.6921.69-3.17%27,242,670
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