Glory View Technology Co., Ltd. (SHE:301396)
China · Delayed Price · Currency is CNY 175.28
-8.84 (-4.80%)
At close: Sep 1, 2026
Glory View Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 172.29 | 185.49 | 170.10 | 184.12 | 184.12 | 4.47% | 14,066,843 |
| Aug 28, 2026 | 179.80 | 182.90 | 175.80 | 176.25 | 176.25 | -2.83% | 12,127,014 |
| Aug 27, 2026 | 175.00 | 183.85 | 170.50 | 181.38 | 181.38 | 5.25% | 15,551,674 |
| Aug 26, 2026 | 173.00 | 174.47 | 167.65 | 172.34 | 172.34 | -0.35% | 8,654,362 |
| Aug 25, 2026 | 170.07 | 175.45 | 165.19 | 172.94 | 172.94 | 0.05% | 11,158,656 |
| Aug 24, 2026 | 186.25 | 187.00 | 166.87 | 172.86 | 172.86 | -7.09% | 17,675,238 |
| Aug 21, 2026 | 185.07 | 190.24 | 180.42 | 186.06 | 186.06 | -2.07% | 12,525,530 |
| Aug 20, 2026 | 191.32 | 195.40 | 185.28 | 190.00 | 190.00 | -1.05% | 16,716,570 |
| Aug 19, 2026 | 196.00 | 205.88 | 191.01 | 192.02 | 192.02 | -10.07% | 16,885,456 |
| Aug 18, 2026 | 220.00 | 223.23 | 211.52 | 213.51 | 213.51 | -6.14% | 18,794,262 |
| Aug 17, 2026 | 215.00 | 232.00 | 209.01 | 227.48 | 227.48 | 2.53% | 28,900,628 |
| Aug 14, 2026 | 205.00 | 223.68 | 197.00 | 221.86 | 221.86 | 8.58% | 31,083,751 |
| Aug 13, 2026 | 209.67 | 225.50 | 201.00 | 204.32 | 204.32 | 4.86% | 35,453,230 |
| Aug 12, 2026 | 202.50 | 206.56 | 192.00 | 194.85 | 194.85 | 1.29% | 23,892,922 |
| Aug 11, 2026 | 200.00 | 202.00 | 186.78 | 192.36 | 192.36 | -2.95% | 17,895,099 |
| Aug 10, 2026 | 204.16 | 206.95 | 194.52 | 198.20 | 198.20 | -2.91% | 19,499,355 |
| Aug 7, 2026 | 199.02 | 207.96 | 195.69 | 204.15 | 204.15 | 2.28% | 24,713,072 |
| Aug 6, 2026 | 197.84 | 203.80 | 193.99 | 199.60 | 199.60 | 0.35% | 26,704,426 |
| Aug 5, 2026 | 181.75 | 203.89 | 181.75 | 198.90 | 198.90 | 12.60% | 28,297,208 |
| Aug 4, 2026 | 157.16 | 176.65 | 157.08 | 176.65 | 176.65 | 20.00% | 21,206,152 |
| Aug 3, 2026 | 161.70 | 166.47 | 145.95 | 147.21 | 147.21 | -5.73% | 23,064,280 |
| Jul 31, 2026 | 150.01 | 156.16 | 144.75 | 156.16 | 156.16 | 20.00% | 6,715,000 |
| Jul 30, 2026 | 147.67 | 149.00 | 127.26 | 130.13 | 130.13 | -12.66% | 16,306,776 |
| Jul 29, 2026 | 159.95 | 162.58 | 140.81 | 149.00 | 149.00 | -6.89% | 16,503,318 |
| Jul 28, 2026 | 171.87 | 179.16 | 158.00 | 160.02 | 160.02 | -12.10% | 12,408,208 |
| Jul 27, 2026 | 176.68 | 182.55 | 169.02 | 182.05 | 182.05 | 1.51% | 12,468,286 |
| Jul 24, 2026 | 186.53 | 188.86 | 176.22 | 179.34 | 179.34 | -6.10% | 14,234,530 |
| Jul 23, 2026 | 215.00 | 224.50 | 190.00 | 191.00 | 191.00 | -8.62% | 20,047,347 |
| Jul 22, 2026 | 199.72 | 226.95 | 198.97 | 209.01 | 209.01 | 1.83% | 21,045,928 |
| Jul 21, 2026 | 199.98 | 211.00 | 165.00 | 205.25 | 205.25 | 3.43% | 21,263,409 |
| Jul 20, 2026 | 204.96 | 220.88 | 188.51 | 198.44 | 198.44 | 3.08% | 16,010,567 |
| Jul 17, 2026 | 212.10 | 220.00 | 191.65 | 192.52 | 192.52 | -9.74% | 11,393,307 |
| Jul 16, 2026 | 216.78 | 229.99 | 210.59 | 213.30 | 213.30 | -7.65% | 10,354,252 |
| Jul 15, 2026 | 240.85 | 244.50 | 226.00 | 230.96 | 230.96 | -2.38% | 12,980,535 |
| Jul 14, 2026 | 236.04 | 240.00 | 215.14 | 236.60 | 236.60 | 0.69% | 14,340,873 |
| Jul 13, 2026 | 264.07 | 273.00 | 229.51 | 234.99 | 234.99 | -9.67% | 14,893,862 |
| Jul 10, 2026 | 285.30 | 302.98 | 258.00 | 260.16 | 260.16 | -8.72% | 15,101,969 |
| Jul 9, 2026 | 279.02 | 295.43 | 250.10 | 285.00 | 285.00 | 10.89% | 16,997,055 |
| Jul 8, 2026 | 269.00 | 273.66 | 253.15 | 257.00 | 257.00 | -2.65% | 9,539,831 |
| Jul 7, 2026 | 279.00 | 284.38 | 261.00 | 264.00 | 264.00 | -5.53% | 9,324,951 |
| Jul 6, 2026 | 290.89 | 299.89 | 278.29 | 279.44 | 279.44 | -4.60% | 9,048,158 |
| Jul 3, 2026 | 291.12 | 302.98 | 276.02 | 292.92 | 292.92 | 1.71% | 10,961,374 |
| Jul 2, 2026 | 301.00 | 308.50 | 285.82 | 288.00 | 288.00 | -12.06% | 13,726,065 |
| Jul 1, 2026 | 331.01 | 339.38 | 323.00 | 327.50 | 327.50 | -1.24% | 9,908,882 |
| Jun 30, 2026 | 290.90 | 338.00 | 286.80 | 331.60 | 331.60 | 12.79% | 14,936,899 |
| Jun 29, 2026 | 291.90 | 312.00 | 289.00 | 294.00 | 294.00 | 1.48% | 14,141,155 |
| Jun 26, 2026 | 306.00 | 307.00 | 280.80 | 289.70 | 289.70 | -4.39% | 13,833,623 |
| Jun 25, 2026 | 307.58 | 314.56 | 292.06 | 303.00 | 303.00 | 1.81% | 16,793,613 |
| Jun 24, 2026 | 247.00 | 297.60 | 245.00 | 297.60 | 297.60 | 20.00% | 19,091,715 |
| Jun 23, 2026 | 254.00 | 265.50 | 244.00 | 248.00 | 248.00 | -3.88% | 17,014,279 |