Ginlong Technologies Co., Ltd. (SHE:300763)
China · Delayed Price · Currency is CNY 80.00
-1.42 (-1.74%)
Oct 30, 2025, 3:08 PM CST
Ginlong Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 77.69 | 82.97 | 77.69 | 81.73 | 81.73 | 0.38% | 13,395,822 |
| Oct 29, 2025 | 75.80 | 82.40 | 75.79 | 81.42 | 81.42 | 6.99% | 27,463,829 |
| Oct 28, 2025 | 77.20 | 77.45 | 75.92 | 76.10 | 76.10 | -2.16% | 12,938,485 |
| Oct 27, 2025 | 80.00 | 80.36 | 76.75 | 77.78 | 77.78 | -1.73% | 17,001,780 |
| Oct 24, 2025 | 77.69 | 79.50 | 77.45 | 79.15 | 79.15 | 2.39% | 14,551,695 |
| Oct 23, 2025 | 76.68 | 77.50 | 74.86 | 77.30 | 77.30 | 0.59% | 10,697,053 |
| Oct 22, 2025 | 76.60 | 77.96 | 76.09 | 76.85 | 76.85 | -0.62% | 8,286,537 |
| Oct 21, 2025 | 76.78 | 77.83 | 75.90 | 77.33 | 77.33 | 1.24% | 11,600,296 |
| Oct 20, 2025 | 76.50 | 77.42 | 75.53 | 76.38 | 76.38 | 1.45% | 13,467,730 |
| Oct 17, 2025 | 78.76 | 79.64 | 75.15 | 75.29 | 75.29 | -5.60% | 20,801,719 |
| Oct 16, 2025 | 80.50 | 83.38 | 79.76 | 79.76 | 79.76 | -1.83% | 20,397,022 |
| Oct 15, 2025 | 80.00 | 82.82 | 76.02 | 81.25 | 81.25 | -7.57% | 31,725,178 |
| Oct 14, 2025 | 88.00 | 92.00 | 87.50 | 87.90 | 87.90 | 1.40% | 25,410,595 |
| Oct 13, 2025 | 83.88 | 87.88 | 83.03 | 86.69 | 86.69 | -2.58% | 19,774,982 |
| Oct 10, 2025 | 96.00 | 96.10 | 87.39 | 88.99 | 88.99 | -9.19% | 32,071,956 |
| Oct 9, 2025 | 94.20 | 99.86 | 91.50 | 98.00 | 98.00 | 5.87% | 34,060,760 |
| Sep 30, 2025 | 88.72 | 93.23 | 87.60 | 92.57 | 92.57 | 4.55% | 33,815,856 |
| Sep 29, 2025 | 85.00 | 91.69 | 84.59 | 88.54 | 88.54 | 5.49% | 34,634,354 |
| Sep 26, 2025 | 86.00 | 89.53 | 83.93 | 83.93 | 83.93 | -4.06% | 24,845,860 |
| Sep 25, 2025 | 85.75 | 88.88 | 84.10 | 87.48 | 87.48 | 2.02% | 33,008,130 |
| Sep 24, 2025 | 81.78 | 86.12 | 80.88 | 85.75 | 85.75 | 3.79% | 29,851,478 |
| Sep 23, 2025 | 80.80 | 84.85 | 80.01 | 82.62 | 82.62 | 1.36% | 22,225,415 |
| Sep 22, 2025 | 85.00 | 85.27 | 81.45 | 81.51 | 81.51 | -5.06% | 25,826,080 |
| Sep 19, 2025 | 83.80 | 87.56 | 82.48 | 85.85 | 85.85 | 1.72% | 28,020,017 |
| Sep 18, 2025 | 83.06 | 86.93 | 82.02 | 84.40 | 84.40 | 0.82% | 35,465,101 |
| Sep 17, 2025 | 83.50 | 84.44 | 81.80 | 83.71 | 83.71 | - | 24,250,133 |
| Sep 16, 2025 | 83.51 | 85.50 | 81.23 | 83.71 | 83.71 | -1.09% | 28,529,761 |
| Sep 15, 2025 | 84.01 | 89.40 | 84.01 | 84.63 | 84.63 | 1.99% | 40,281,766 |
| Sep 12, 2025 | 84.88 | 85.97 | 82.82 | 82.98 | 82.98 | -2.73% | 31,941,449 |
| Sep 11, 2025 | 83.10 | 85.47 | 82.02 | 85.31 | 85.31 | 0.97% | 34,797,255 |
| Sep 10, 2025 | 86.17 | 89.00 | 83.50 | 84.49 | 84.49 | -4.43% | 39,712,632 |
| Sep 9, 2025 | 90.00 | 92.40 | 86.88 | 88.41 | 88.41 | -2.86% | 37,381,749 |
| Sep 8, 2025 | 94.99 | 95.80 | 89.31 | 91.01 | 91.01 | 1.98% | 63,483,711 |
| Sep 5, 2025 | 73.99 | 89.24 | 73.20 | 89.24 | 89.24 | 19.99% | 53,190,147 |
| Sep 4, 2025 | 74.00 | 78.78 | 72.95 | 74.37 | 74.37 | 1.42% | 46,186,791 |
| Sep 3, 2025 | 68.34 | 77.10 | 67.96 | 73.33 | 73.33 | 7.87% | 39,314,357 |
| Sep 2, 2025 | 69.03 | 71.60 | 67.58 | 67.98 | 67.98 | -1.75% | 20,681,932 |
| Sep 1, 2025 | 67.76 | 69.36 | 66.85 | 69.19 | 69.19 | 2.31% | 20,872,540 |
| Aug 29, 2025 | 66.20 | 70.98 | 65.61 | 67.63 | 67.63 | 1.73% | 29,072,593 |
| Aug 28, 2025 | 64.59 | 66.80 | 64.49 | 66.48 | 66.48 | 2.61% | 18,335,693 |
| Aug 27, 2025 | 66.00 | 67.78 | 64.68 | 64.79 | 64.79 | -2.04% | 17,582,608 |
| Aug 26, 2025 | 66.84 | 68.20 | 65.68 | 66.14 | 66.14 | -1.67% | 13,681,869 |
| Aug 25, 2025 | 66.00 | 67.59 | 65.62 | 67.26 | 67.26 | 2.02% | 18,038,072 |
| Aug 22, 2025 | 64.58 | 66.73 | 64.41 | 65.93 | 65.93 | 2.00% | 16,230,475 |
| Aug 21, 2025 | 64.80 | 65.49 | 64.41 | 64.64 | 64.64 | -0.35% | 10,503,878 |
| Aug 20, 2025 | 65.00 | 65.33 | 63.65 | 64.87 | 64.87 | 1.31% | 12,892,878 |
| Aug 19, 2025 | 65.20 | 66.57 | 63.99 | 64.03 | 64.03 | -1.79% | 19,088,531 |
| Aug 18, 2025 | 64.80 | 66.42 | 64.17 | 65.20 | 65.20 | - | 24,187,263 |
| Aug 15, 2025 | 66.50 | 67.80 | 63.40 | 65.20 | 65.20 | 1.56% | 34,888,199 |
| Aug 14, 2025 | 63.80 | 65.68 | 62.11 | 64.20 | 64.20 | 0.22% | 18,878,270 |