Glory View Technology Co., Ltd. (SHE:301396)
China · Delayed Price · Currency is CNY 303.26
-6.70 (-2.16%)
May 19, 2026, 4:00 PM EDT
Glory View Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 319.38 | 322.99 | 307.01 | 309.96 | 309.96 | -2.64% | 6,681,119 |
| May 15, 2026 | 329.69 | 340.69 | 316.69 | 318.37 | 318.37 | -3.61% | 7,720,155 |
| May 14, 2026 | 346.93 | 352.50 | 330.28 | 330.28 | 330.28 | -2.51% | 10,160,690 |
| May 13, 2026 | 306.00 | 350.88 | 303.03 | 338.78 | 338.78 | 9.65% | 15,413,270 |
| May 12, 2026 | 320.00 | 324.88 | 306.50 | 308.96 | 308.96 | -5.19% | 11,317,460 |
| May 11, 2026 | 340.69 | 344.99 | 307.01 | 325.86 | 325.86 | -5.55% | 14,672,200 |
| May 8, 2026 | 341.00 | 366.88 | 336.00 | 345.00 | 345.00 | -3.36% | 10,470,730 |
| May 7, 2026 | 342.01 | 372.60 | 342.01 | 356.99 | 356.99 | 5.27% | 10,224,590 |
| May 6, 2026 | 329.00 | 348.68 | 315.00 | 339.13 | 339.13 | 7.07% | 10,621,070 |
| Apr 30, 2026 | 322.99 | 332.00 | 315.00 | 316.74 | 316.74 | -3.27% | 7,953,096 |
| Apr 29, 2026 | 296.00 | 333.99 | 296.00 | 327.45 | 327.45 | -2.54% | 13,113,010 |
| Apr 28, 2026 | 320.00 | 346.40 | 304.50 | 335.99 | 335.99 | 7.27% | 14,575,570 |
| Apr 27, 2026 | 330.00 | 330.00 | 312.00 | 313.22 | 313.22 | -5.78% | 9,616,079 |
| Apr 24, 2026 | 328.89 | 339.77 | 317.00 | 332.45 | 332.45 | -0.26% | 12,681,470 |
| Apr 23, 2026 | 318.00 | 348.60 | 318.00 | 333.33 | 333.33 | 2.79% | 12,865,280 |
| Apr 22, 2026 | 281.00 | 331.99 | 273.06 | 324.28 | 324.28 | 16.09% | 17,957,680 |
| Apr 21, 2026 | 283.80 | 283.80 | 260.00 | 279.33 | 279.33 | -3.35% | 13,637,720 |
| Apr 20, 2026 | 277.50 | 289.02 | 272.22 | 289.00 | 289.00 | 2.24% | 15,400,430 |
| Apr 17, 2026 | 285.02 | 287.98 | 273.88 | 282.68 | 282.68 | -2.33% | 13,537,110 |
| Apr 16, 2026 | 248.01 | 289.42 | 248.01 | 289.42 | 289.42 | 20.00% | 15,051,050 |
| Apr 15, 2026 | 222.00 | 252.88 | 222.00 | 241.18 | 241.18 | 8.31% | 16,437,040 |
| Apr 14, 2026 | 214.97 | 233.64 | 209.89 | 222.68 | 222.68 | 14.37% | 18,688,890 |
| Apr 13, 2026 | 202.01 | 218.00 | 193.19 | 194.70 | 194.70 | -1.67% | 13,840,480 |
| Apr 10, 2026 | 208.38 | 211.60 | 195.00 | 198.00 | 198.00 | -2.61% | 12,680,600 |
| Apr 9, 2026 | 188.04 | 207.50 | 184.02 | 203.30 | 203.30 | 6.30% | 16,022,940 |
| Apr 8, 2026 | 170.00 | 194.58 | 168.00 | 191.25 | 191.25 | 17.82% | 18,099,060 |
| Apr 7, 2026 | 165.62 | 173.00 | 160.58 | 162.32 | 162.32 | -2.51% | 9,559,268 |
| Apr 3, 2026 | 170.69 | 174.80 | 166.29 | 166.50 | 166.50 | -3.30% | 11,747,760 |
| Apr 2, 2026 | 176.65 | 177.99 | 166.66 | 172.19 | 172.19 | -3.95% | 10,361,990 |
| Apr 1, 2026 | 163.39 | 183.90 | 160.15 | 179.27 | 179.27 | 16.95% | 14,864,750 |
| Mar 31, 2026 | 161.48 | 162.16 | 153.27 | 153.29 | 153.29 | -4.19% | 8,412,724 |
| Mar 30, 2026 | 156.80 | 166.00 | 155.55 | 160.00 | 160.00 | -0.29% | 10,269,310 |
| Mar 27, 2026 | 158.02 | 165.49 | 157.00 | 160.47 | 160.47 | -3.09% | 11,977,580 |
| Mar 26, 2026 | 160.00 | 173.99 | 158.68 | 165.59 | 165.59 | 1.19% | 13,574,560 |
| Mar 25, 2026 | 154.99 | 167.96 | 154.26 | 163.65 | 163.65 | 6.27% | 16,398,010 |
| Mar 24, 2026 | 152.00 | 155.40 | 145.00 | 154.00 | 154.00 | 2.09% | 16,166,740 |
| Mar 23, 2026 | 155.00 | 160.80 | 149.45 | 150.84 | 150.84 | -3.99% | 15,894,650 |
| Mar 20, 2026 | 174.67 | 178.00 | 157.01 | 157.11 | 157.11 | -12.00% | 21,466,410 |
| Mar 19, 2026 | 157.46 | 186.56 | 157.46 | 178.53 | 178.53 | 13.47% | 16,765,640 |
| Mar 18, 2026 | 155.00 | 161.89 | 149.10 | 157.33 | 157.33 | 1.79% | 13,364,710 |
| Mar 17, 2026 | 161.43 | 161.90 | 153.68 | 154.56 | 154.56 | -3.41% | 12,139,140 |
| Mar 16, 2026 | 147.70 | 162.18 | 142.00 | 160.01 | 160.01 | 4.58% | 19,972,610 |
| Mar 13, 2026 | 144.00 | 158.00 | 144.00 | 153.00 | 153.00 | 2.01% | 22,426,790 |
| Mar 12, 2026 | 126.00 | 149.98 | 125.00 | 149.98 | 149.98 | 20.00% | 25,837,550 |
| Mar 11, 2026 | 115.11 | 125.45 | 114.47 | 124.98 | 124.98 | 7.50% | 24,244,650 |
| Mar 10, 2026 | 118.34 | 119.77 | 110.80 | 116.26 | 116.26 | 1.72% | 23,442,400 |
| Mar 9, 2026 | 98.30 | 114.29 | 93.00 | 114.29 | 114.29 | 20.00% | 23,978,710 |
| Mar 6, 2026 | 98.17 | 99.70 | 94.70 | 95.24 | 95.24 | -3.85% | 8,948,229 |
| Mar 5, 2026 | 103.31 | 103.48 | 95.90 | 99.05 | 99.05 | -0.55% | 11,601,460 |
| Mar 4, 2026 | 98.60 | 103.50 | 96.58 | 99.60 | 99.60 | -0.40% | 9,704,540 |