Ginlong Technologies Co., Ltd. (SHE:300763)
China · Delayed Price · Currency is CNY 70.91
-4.94 (-6.51%)
Nov 21, 2025, 3:04 PM CST
Ginlong Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 74.70 | 74.70 | 70.90 | 70.91 | 70.91 | -6.51% | 13,684,020 |
| Nov 20, 2025 | 78.90 | 78.99 | 75.49 | 75.85 | 75.85 | -2.53% | 10,828,640 |
| Nov 19, 2025 | 80.55 | 81.49 | 76.90 | 77.82 | 77.82 | -3.52% | 15,363,890 |
| Nov 18, 2025 | 83.96 | 84.58 | 80.33 | 80.66 | 80.66 | -3.96% | 14,905,530 |
| Nov 17, 2025 | 85.53 | 87.30 | 83.51 | 83.99 | 83.99 | -2.19% | 16,843,430 |
| Nov 14, 2025 | 84.70 | 88.80 | 84.08 | 85.87 | 85.87 | - | 27,825,710 |
| Nov 13, 2025 | 80.51 | 87.27 | 80.51 | 85.87 | 85.87 | 7.07% | 30,028,630 |
| Nov 12, 2025 | 84.58 | 84.62 | 79.62 | 80.20 | 80.20 | -6.77% | 21,406,250 |
| Nov 11, 2025 | 85.98 | 88.30 | 85.84 | 86.02 | 86.02 | 1.32% | 22,800,580 |
| Nov 10, 2025 | 86.55 | 87.44 | 84.00 | 84.90 | 84.90 | -0.92% | 21,659,180 |
| Nov 7, 2025 | 84.39 | 87.20 | 83.89 | 85.69 | 85.69 | 0.61% | 21,837,630 |
| Nov 6, 2025 | 83.78 | 87.45 | 82.37 | 85.17 | 85.17 | 2.36% | 25,886,050 |
| Nov 5, 2025 | 78.01 | 83.99 | 77.88 | 83.21 | 83.21 | 3.42% | 21,790,930 |
| Nov 4, 2025 | 82.86 | 83.98 | 79.81 | 80.46 | 80.46 | -2.52% | 14,477,330 |
| Nov 3, 2025 | 80.28 | 83.19 | 78.68 | 82.54 | 82.54 | 2.62% | 19,758,250 |
| Oct 31, 2025 | 80.50 | 84.18 | 80.38 | 80.43 | 80.43 | 0.54% | 23,938,690 |
| Oct 30, 2025 | 81.41 | 82.97 | 79.93 | 80.00 | 80.00 | -1.74% | 22,007,410 |
| Oct 29, 2025 | 75.80 | 82.40 | 75.79 | 81.42 | 81.42 | 6.99% | 27,463,820 |
| Oct 28, 2025 | 77.20 | 77.45 | 75.92 | 76.10 | 76.10 | -2.16% | 12,938,380 |
| Oct 27, 2025 | 80.00 | 80.36 | 76.75 | 77.78 | 77.78 | -1.73% | 17,001,380 |
| Oct 24, 2025 | 77.69 | 79.50 | 77.45 | 79.15 | 79.15 | 2.39% | 14,551,490 |
| Oct 23, 2025 | 76.68 | 77.50 | 74.86 | 77.30 | 77.30 | 0.59% | 10,696,850 |
| 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% | 11,600,290 |
| Oct 20, 2025 | 76.50 | 77.42 | 75.53 | 76.38 | 76.38 | 1.45% | 13,467,430 |
| Oct 17, 2025 | 78.76 | 79.64 | 75.15 | 75.29 | 75.29 | -5.60% | 20,800,510 |
| Oct 16, 2025 | 80.50 | 83.38 | 79.76 | 79.76 | 79.76 | -1.83% | 20,395,120 |
| Oct 15, 2025 | 80.00 | 82.82 | 76.02 | 81.25 | 81.25 | -7.57% | 31,724,870 |
| Oct 14, 2025 | 88.00 | 92.00 | 87.50 | 87.90 | 87.90 | 1.40% | 25,410,490 |
| Oct 13, 2025 | 83.88 | 87.88 | 83.03 | 86.69 | 86.69 | -2.58% | 19,774,880 |
| Oct 10, 2025 | 96.00 | 96.10 | 87.39 | 88.99 | 88.99 | -9.19% | 32,071,750 |
| Oct 9, 2025 | 94.20 | 99.86 | 91.50 | 98.00 | 98.00 | 5.87% | 34,060,660 |
| Sep 30, 2025 | 88.72 | 93.23 | 87.60 | 92.57 | 92.57 | 4.55% | 33,806,650 |
| Sep 29, 2025 | 85.00 | 91.69 | 84.59 | 88.54 | 88.54 | 5.49% | 34,633,850 |
| Sep 26, 2025 | 86.00 | 89.53 | 83.93 | 83.93 | 83.93 | -4.06% | 24,844,760 |
| Sep 25, 2025 | 85.75 | 88.88 | 84.10 | 87.48 | 87.48 | 2.02% | 32,680,920 |
| Sep 24, 2025 | 81.78 | 86.12 | 80.88 | 85.75 | 85.75 | 3.79% | 29,850,870 |
| Sep 23, 2025 | 80.80 | 84.85 | 80.01 | 82.62 | 82.62 | 1.36% | 22,225,210 |
| Sep 22, 2025 | 85.00 | 85.27 | 81.45 | 81.51 | 81.51 | -5.06% | 25,824,580 |
| Sep 19, 2025 | 83.80 | 87.56 | 82.48 | 85.85 | 85.85 | 1.72% | 28,018,110 |
| Sep 18, 2025 | 83.06 | 86.93 | 82.02 | 84.40 | 84.40 | 0.82% | 35,464,900 |
| Sep 17, 2025 | 83.50 | 84.44 | 81.80 | 83.71 | 83.71 | - | 23,997,030 |
| Sep 16, 2025 | 83.51 | 85.50 | 81.23 | 83.71 | 83.71 | -1.09% | 28,529,160 |
| Sep 15, 2025 | 84.01 | 89.40 | 84.01 | 84.63 | 84.63 | 1.99% | 40,281,060 |
| Sep 12, 2025 | 84.88 | 85.97 | 82.82 | 82.98 | 82.98 | -2.73% | 31,690,040 |
| Sep 11, 2025 | 83.10 | 85.47 | 82.02 | 85.31 | 85.31 | 0.97% | 34,792,550 |
| Sep 10, 2025 | 86.17 | 89.00 | 83.50 | 84.49 | 84.49 | -4.43% | 39,709,130 |
| Sep 9, 2025 | 90.00 | 92.40 | 86.88 | 88.41 | 88.41 | -2.86% | 37,381,040 |
| Sep 8, 2025 | 94.99 | 95.80 | 89.31 | 91.01 | 91.01 | 1.98% | 63,482,510 |
| Sep 5, 2025 | 73.99 | 89.24 | 73.20 | 89.24 | 89.24 | 19.99% | 53,190,140 |