Shenzhen - Delayed Quote CNY

GCL System Integration Technology Co., Ltd. (002506.SZ)

2.4300 +0.0800 (+3.40%)
At close: April 26 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.3500 2.4400 2.3400 2.4300 2.4300 53,681,955
Apr 25, 2024 2.3600 2.4000 2.3300 2.3500 2.3500 45,002,900
Apr 24, 2024 2.3500 2.3700 2.3100 2.3700 2.3700 33,350,700
Apr 23, 2024 2.3700 2.4000 2.3400 2.3500 2.3500 31,806,100
Apr 22, 2024 2.3600 2.4000 2.3100 2.3700 2.3700 44,382,915
Apr 19, 2024 2.4100 2.4200 2.3500 2.3600 2.3600 45,203,400
Apr 18, 2024 2.4200 2.4500 2.3800 2.4100 2.4100 41,617,470
Apr 17, 2024 2.3600 2.4300 2.3600 2.4200 2.4200 50,681,677
Apr 16, 2024 2.4400 2.4600 2.3400 2.3500 2.3500 63,545,751
Apr 15, 2024 2.4600 2.5000 2.4000 2.4400 2.4400 54,559,238
Apr 12, 2024 2.5100 2.5300 2.4600 2.4600 2.4600 44,008,253
Apr 11, 2024 2.4900 2.5500 2.4700 2.5200 2.5200 44,837,391
Apr 10, 2024 2.5600 2.5700 2.4900 2.5000 2.5000 40,785,575
Apr 9, 2024 2.5400 2.5800 2.5300 2.5600 2.5600 33,021,500
Apr 8, 2024 2.5900 2.5900 2.5300 2.5300 2.5300 44,578,720
Apr 3, 2024 2.6000 2.6100 2.5800 2.5900 2.5900 34,385,243
Apr 2, 2024 2.6200 2.6300 2.5700 2.6100 2.6100 40,778,066
Apr 1, 2024 2.5300 2.6100 2.5200 2.6100 2.6100 57,526,978
Mar 29, 2024 2.5000 2.5300 2.5000 2.5200 2.5200 20,429,801
Mar 28, 2024 2.5000 2.5500 2.4900 2.5100 2.5100 47,984,002
Mar 27, 2024 2.6100 2.6100 2.5000 2.5000 2.5000 52,962,521
Mar 26, 2024 2.6000 2.6100 2.5600 2.6000 2.6000 43,870,201
Mar 25, 2024 2.6300 2.6500 2.5900 2.5900 2.5900 47,212,300
Mar 22, 2024 2.6900 2.7000 2.6200 2.6300 2.6300 49,927,581
Mar 21, 2024 2.7200 2.7300 2.6800 2.6900 2.6900 44,553,950
Mar 20, 2024 2.7000 2.7300 2.7000 2.7200 2.7200 33,418,001
Mar 19, 2024 2.7400 2.7500 2.7000 2.7100 2.7100 39,654,974
Mar 18, 2024 2.7300 2.7500 2.7100 2.7400 2.7400 41,562,788
Mar 15, 2024 2.6900 2.7300 2.6700 2.7200 2.7200 41,853,762
Mar 14, 2024 2.7200 2.7500 2.6700 2.6900 2.6900 47,664,609
Mar 13, 2024 2.7200 2.7500 2.7100 2.7300 2.7300 49,899,831
Mar 12, 2024 2.7600 2.7700 2.7300 2.7400 2.7400 58,528,301
Mar 11, 2024 2.7000 2.7500 2.6900 2.7500 2.7500 78,874,013
Mar 8, 2024 2.6400 2.7000 2.6300 2.6800 2.6800 46,135,454
Mar 7, 2024 2.6900 2.6900 2.6300 2.6300 2.6300 45,565,000
Mar 6, 2024 2.6300 2.7200 2.6300 2.6800 2.6800 52,498,400
Mar 5, 2024 2.6700 2.6800 2.6300 2.6400 2.6400 47,822,051
Mar 4, 2024 2.7100 2.7300 2.6700 2.6900 2.6900 52,760,687
Mar 1, 2024 2.6800 2.7200 2.6500 2.7000 2.7000 69,516,997
Feb 29, 2024 2.5700 2.6500 2.5600 2.6400 2.6400 66,841,798
Feb 28, 2024 2.6500 2.7500 2.5800 2.5800 2.5800 116,776,370
Feb 27, 2024 2.6100 2.6500 2.5800 2.6400 2.6400 63,781,702
Feb 26, 2024 2.5700 2.6300 2.5500 2.6000 2.6000 90,698,832
Feb 23, 2024 2.5600 2.5900 2.5300 2.5600 2.5600 65,567,250
Feb 22, 2024 2.5300 2.5800 2.5100 2.5500 2.5500 58,330,653
Feb 21, 2024 2.5400 2.6000 2.5100 2.5400 2.5400 76,877,298
Feb 20, 2024 2.5600 2.5600 2.5100 2.5400 2.5400 48,463,926
Feb 19, 2024 2.5800 2.6000 2.5200 2.5500 2.5500 75,282,543
Feb 8, 2024 2.4800 2.6600 2.4700 2.5500 2.5500 136,388,036
Feb 7, 2024 2.3400 2.5400 2.3100 2.5300 2.5300 201,409,307
Feb 6, 2024 2.1000 2.3200 2.0900 2.3200 2.3200 123,110,002
Feb 5, 2024 2.2600 2.2700 2.0800 2.1100 2.1100 80,240,532
Feb 2, 2024 2.4000 2.4100 2.1800 2.2900 2.2900 80,650,348
Feb 1, 2024 2.3800 2.4400 2.3800 2.4000 2.4000 54,119,987
Jan 31, 2024 2.4100 2.4400 2.3700 2.4200 2.4200 55,472,673
Jan 30, 2024 2.4600 2.4900 2.3800 2.3900 2.3900 44,845,300
Jan 29, 2024 2.5400 2.5500 2.4600 2.4600 2.4600 47,955,814
Jan 26, 2024 2.5300 2.5800 2.5200 2.5400 2.5400 49,785,898
Jan 25, 2024 2.5100 2.5500 2.4800 2.5400 2.5400 50,387,124
Jan 24, 2024 2.4900 2.5200 2.4300 2.5100 2.5100 54,779,352
Jan 23, 2024 2.4200 2.5100 2.3900 2.4800 2.4800 60,899,553
Jan 22, 2024 2.5700 2.5700 2.4000 2.4200 2.4200 83,198,590
Jan 19, 2024 2.6300 2.6500 2.5800 2.5800 2.5800 51,746,715
Jan 18, 2024 2.5800 2.6400 2.5600 2.6400 2.6400 74,345,625
Jan 17, 2024 2.7000 2.7100 2.6000 2.6000 2.6000 78,694,078
Jan 16, 2024 2.7000 2.7600 2.6800 2.7100 2.7100 75,038,000
Jan 15, 2024 2.6900 2.7400 2.6800 2.6900 2.6900 66,567,387
Jan 12, 2024 2.7300 2.8000 2.7100 2.7100 2.7100 90,175,588
Jan 11, 2024 2.7500 2.8100 2.7100 2.7500 2.7500 108,190,800
Jan 10, 2024 2.7000 2.8700 2.6800 2.7800 2.7800 167,643,210
Jan 9, 2024 2.6800 2.7400 2.6300 2.7300 2.7300 114,640,099
Jan 8, 2024 2.6400 2.8200 2.6100 2.7000 2.7000 102,319,901
Jan 5, 2024 2.6700 2.7100 2.6300 2.6400 2.6400 35,421,072
Jan 4, 2024 2.7000 2.7000 2.6500 2.6700 2.6700 32,634,873
Jan 3, 2024 2.7100 2.7400 2.6900 2.7100 2.7100 36,077,004
Jan 2, 2024 2.7300 2.7700 2.7100 2.7200 2.7200 42,310,980
Dec 29, 2023 2.6800 2.7600 2.6600 2.7400 2.7400 94,369,777
Dec 28, 2023 2.5300 2.7400 2.5300 2.7100 2.7100 122,834,124
Dec 27, 2023 2.5300 2.5400 2.5100 2.5300 2.5300 21,955,600
Dec 26, 2023 2.5600 2.5600 2.5200 2.5300 2.5300 23,456,171
Dec 25, 2023 2.5700 2.5900 2.5400 2.5600 2.5600 26,129,100
Dec 22, 2023 2.5700 2.6000 2.5300 2.5800 2.5800 39,541,001
Dec 21, 2023 2.5400 2.5900 2.5200 2.5700 2.5700 40,146,159
Dec 20, 2023 2.5800 2.5900 2.5400 2.5500 2.5500 25,832,700
Dec 19, 2023 2.5700 2.6000 2.5600 2.5900 2.5900 23,632,691
Dec 18, 2023 2.6200 2.6200 2.5700 2.5800 2.5800 41,547,631
Dec 15, 2023 2.6400 2.6800 2.6300 2.6400 2.6400 31,861,200
Dec 14, 2023 2.6600 2.6800 2.6400 2.6400 2.6400 21,994,901
Dec 13, 2023 2.6800 2.6800 2.6500 2.6500 2.6500 18,431,592
Dec 12, 2023 2.6600 2.6900 2.6500 2.6800 2.6800 20,309,300
Dec 11, 2023 2.6600 2.6800 2.6000 2.6700 2.6700 36,711,195
Dec 8, 2023 2.6800 2.6900 2.6600 2.6600 2.6600 32,432,053
Dec 7, 2023 2.6800 2.6900 2.6600 2.6800 2.6800 29,528,001
Dec 6, 2023 2.6600 2.7000 2.6500 2.6900 2.6900 33,421,074
Dec 5, 2023 2.6900 2.7100 2.6600 2.6600 2.6600 44,511,075
Dec 4, 2023 2.7100 2.7300 2.6900 2.6900 2.6900 34,132,509
Dec 1, 2023 2.7000 2.7300 2.6700 2.7200 2.7200 35,530,899
Nov 30, 2023 2.7300 2.7400 2.6900 2.7100 2.7100 39,882,275
Nov 29, 2023 2.7500 2.7600 2.7200 2.7300 2.7300 27,662,569
Nov 28, 2023 2.7600 2.7700 2.7400 2.7500 2.7500 25,678,166
Nov 27, 2023 2.7600 2.7800 2.7400 2.7700 2.7700 27,191,964
Nov 24, 2023 2.8000 2.8000 2.7600 2.7700 2.7700 25,443,332
Nov 23, 2023 2.7700 2.8000 2.7600 2.7900 2.7900 26,743,982
Nov 22, 2023 2.8000 2.8000 2.7600 2.7600 2.7600 34,722,260
Nov 21, 2023 2.8200 2.8300 2.7900 2.8100 2.8100 32,687,472
Nov 20, 2023 2.8100 2.8200 2.7900 2.8100 2.8100 28,004,120
Nov 17, 2023 2.8100 2.8300 2.7900 2.8100 2.8100 28,841,861
Nov 16, 2023 2.8500 2.8600 2.8100 2.8100 2.8100 35,956,076
Nov 15, 2023 2.8200 2.8700 2.8200 2.8600 2.8600 56,372,973
Nov 14, 2023 2.8100 2.8200 2.7900 2.8100 2.8100 23,524,810
Nov 13, 2023 2.7800 2.8200 2.7700 2.8100 2.8100 36,243,876
Nov 10, 2023 2.8200 2.8200 2.7700 2.7800 2.7800 29,822,400
Nov 9, 2023 2.8100 2.8500 2.8000 2.8200 2.8200 43,459,563
Nov 8, 2023 2.8100 2.8200 2.7900 2.8100 2.8100 30,581,097
Nov 7, 2023 2.8200 2.8300 2.7900 2.8200 2.8200 32,191,887
Nov 6, 2023 2.7500 2.8600 2.7400 2.8200 2.8200 78,850,433
Nov 3, 2023 2.7200 2.7500 2.7100 2.7400 2.7400 29,583,000
Nov 2, 2023 2.7600 2.7700 2.7200 2.7200 2.7200 28,383,873
Nov 1, 2023 2.7700 2.7800 2.7300 2.7600 2.7600 27,725,859
Oct 31, 2023 2.8000 2.8000 2.7500 2.7600 2.7600 35,177,400
Oct 30, 2023 2.7900 2.8100 2.7800 2.7900 2.7900 46,210,210
Oct 27, 2023 2.7400 2.8000 2.7400 2.8000 2.8000 31,095,344
Oct 26, 2023 2.7400 2.7600 2.7100 2.7500 2.7500 27,640,057
Oct 25, 2023 2.7000 2.7700 2.7000 2.7500 2.7500 36,589,096
Oct 24, 2023 2.6700 2.7100 2.6600 2.6900 2.6900 31,537,676
Oct 23, 2023 2.7800 2.7800 2.6600 2.6600 2.6600 47,684,777
Oct 20, 2023 2.7500 2.8000 2.7300 2.8000 2.8000 51,288,358
Oct 19, 2023 2.8000 2.8100 2.7500 2.7700 2.7700 59,334,861
Oct 18, 2023 2.8500 2.8500 2.8100 2.8100 2.8100 29,616,580
Oct 17, 2023 2.8500 2.8700 2.8200 2.8500 2.8500 33,969,220
Oct 16, 2023 2.8800 2.8900 2.8300 2.8400 2.8400 36,728,800
Oct 13, 2023 2.8800 2.8900 2.8600 2.8800 2.8800 23,218,995
Oct 12, 2023 2.8500 2.9000 2.8500 2.9000 2.9000 35,600,001
Oct 11, 2023 2.8700 2.8800 2.8300 2.8400 2.8400 25,666,818
Oct 10, 2023 2.8800 2.9000 2.8600 2.8700 2.8700 21,647,400
Oct 9, 2023 2.8600 2.9000 2.8600 2.8900 2.8900 29,932,074
Sep 28, 2023 2.8600 2.8800 2.8500 2.8700 2.8700 26,389,707
Sep 27, 2023 2.8200 2.8700 2.8100 2.8500 2.8500 34,196,823
Sep 26, 2023 2.8200 2.8400 2.8100 2.8200 2.8200 23,447,681
Sep 25, 2023 2.8500 2.8600 2.8100 2.8200 2.8200 30,157,100
Sep 22, 2023 2.8200 2.8700 2.8200 2.8500 2.8500 23,742,716
Sep 21, 2023 2.8300 2.8500 2.8200 2.8200 2.8200 25,322,816
Sep 20, 2023 2.8700 2.8800 2.8400 2.8400 2.8400 19,774,452
Sep 19, 2023 2.9000 2.9000 2.8600 2.8700 2.8700 22,842,000
Sep 18, 2023 2.8800 2.9100 2.8300 2.9000 2.9000 33,947,417
Sep 15, 2023 2.8900 2.9300 2.8700 2.8700 2.8700 28,536,395
Sep 14, 2023 2.8900 2.9100 2.8700 2.8700 2.8700 32,274,700
Sep 13, 2023 2.9000 2.9100 2.8600 2.8800 2.8800 36,083,200
Sep 12, 2023 2.9100 2.9300 2.9000 2.9100 2.9100 26,360,657
Sep 11, 2023 2.9300 2.9400 2.9100 2.9200 2.9200 33,232,373
Sep 8, 2023 2.9300 2.9500 2.9100 2.9200 2.9200 31,297,000
Sep 7, 2023 3.0100 3.0100 2.9400 2.9400 2.9400 40,809,259
Sep 6, 2023 2.9800 3.0200 2.9600 3.0000 3.0000 41,510,384
Sep 5, 2023 2.9400 2.9900 2.9300 2.9800 2.9800 55,442,806
Sep 4, 2023 2.9000 2.9500 2.9000 2.9500 2.9500 43,454,571
Sep 1, 2023 2.8800 2.9000 2.8700 2.8900 2.8900 15,527,900
Aug 31, 2023 2.9000 2.9100 2.8700 2.8800 2.8800 25,077,000
Aug 30, 2023 2.9000 2.9200 2.8800 2.9000 2.9000 31,800,929
Aug 29, 2023 2.8500 2.9100 2.8300 2.9000 2.9000 44,926,597
Aug 28, 2023 2.9100 2.9400 2.8400 2.8600 2.8600 59,119,540
Aug 25, 2023 2.8400 2.8700 2.8000 2.8100 2.8100 37,744,756
Aug 24, 2023 2.8100 2.8700 2.7900 2.8500 2.8500 42,124,846
Aug 23, 2023 2.8700 2.8700 2.8000 2.8000 2.8000 37,575,981
Aug 22, 2023 2.9000 2.9200 2.8300 2.8700 2.8700 48,000,701
Aug 21, 2023 2.9300 2.9600 2.8900 2.8900 2.8900 41,684,426
Aug 18, 2023 2.9500 2.9800 2.9300 2.9300 2.9300 45,295,301
Aug 17, 2023 2.9300 2.9700 2.9100 2.9500 2.9500 45,141,717
Aug 16, 2023 2.9900 2.9900 2.9300 2.9500 2.9500 38,666,201
Aug 15, 2023 3.0000 3.0100 2.9500 2.9700 2.9700 34,011,600
Aug 14, 2023 2.9800 3.0100 2.9600 3.0000 3.0000 37,130,653
Aug 11, 2023 3.0700 3.0700 2.9900 2.9900 2.9900 39,522,400
Aug 10, 2023 3.0500 3.0700 3.0300 3.0600 3.0600 30,540,948
Aug 9, 2023 3.0400 3.0600 3.0300 3.0500 3.0500 27,570,335
Aug 8, 2023 3.0600 3.0700 3.0400 3.0600 3.0600 33,568,675
Aug 7, 2023 3.0800 3.0900 3.0500 3.0700 3.0700 33,531,267
Aug 4, 2023 3.0700 3.0900 3.0500 3.0700 3.0700 60,250,442
Aug 3, 2023 3.0600 3.1400 3.0500 3.0800 3.0800 82,289,280
Aug 2, 2023 3.0700 3.1200 3.0600 3.0700 3.0700 63,471,763
Aug 1, 2023 3.0700 3.0800 3.0400 3.0700 3.0700 39,703,434
Jul 31, 2023 3.0300 3.0900 3.0200 3.0700 3.0700 79,621,878
Jul 28, 2023 3.0100 3.0300 2.9800 3.0300 3.0300 39,474,904
Jul 27, 2023 3.0400 3.0400 3.0000 3.0100 3.0100 33,084,294
Jul 26, 2023 2.9800 3.0300 2.9700 3.0300 3.0300 55,463,057
Jul 25, 2023 2.9400 2.9900 2.9400 2.9800 2.9800 38,690,729
Jul 24, 2023 2.9700 2.9800 2.9300 2.9300 2.9300 32,746,120
Jul 21, 2023 2.9600 2.9800 2.9500 2.9700 2.9700 28,150,000
Jul 20, 2023 3.0000 3.0100 2.9700 2.9700 2.9700 35,795,873
Jul 19, 2023 3.0100 3.0200 2.9800 3.0000 3.0000 27,162,254
Jul 18, 2023 2.9900 3.0400 2.9600 3.0100 3.0100 64,827,936
Jul 17, 2023 2.9800 3.0100 2.9700 2.9900 2.9900 30,481,847
Jul 14, 2023 3.0300 3.0400 2.9800 2.9900 2.9900 44,532,700
Jul 13, 2023 3.0300 3.0700 3.0200 3.0400 3.0400 56,441,980
Jul 12, 2023 3.0700 3.0900 3.0200 3.0300 3.0300 93,783,039
Jul 11, 2023 3.0000 3.1400 2.9500 3.0600 3.0600 159,794,562
Jul 10, 2023 2.8800 2.9300 2.8800 2.9300 2.9300 36,643,927
Jul 7, 2023 2.8800 2.9000 2.8600 2.8900 2.8900 24,414,201
Jul 6, 2023 2.9200 2.9200 2.8800 2.8800 2.8800 26,859,436
Jul 5, 2023 2.9400 2.9500 2.9000 2.9100 2.9100 27,264,111
Jul 4, 2023 2.9200 2.9400 2.9200 2.9300 2.9300 27,538,262
Jul 3, 2023 2.9300 2.9600 2.9300 2.9300 2.9300 36,446,758
Jun 30, 2023 2.8900 2.9300 2.8700 2.9300 2.9300 39,454,459
Jun 29, 2023 2.8700 2.9100 2.8600 2.8900 2.8900 32,226,447
Jun 28, 2023 2.8800 2.8800 2.8400 2.8700 2.8700 26,898,791
Jun 27, 2023 2.8500 2.8900 2.8300 2.8800 2.8800 28,509,152
Jun 26, 2023 2.8700 2.8900 2.8300 2.8500 2.8500 36,402,285
Jun 21, 2023 2.8800 2.9400 2.8700 2.8800 2.8800 39,337,922
Jun 20, 2023 2.8900 2.9000 2.8600 2.8700 2.8700 23,220,430
Jun 19, 2023 2.9100 2.9200 2.8900 2.8900 2.8900 26,521,381
Jun 16, 2023 2.9300 2.9300 2.8900 2.9100 2.9100 33,087,810
Jun 15, 2023 2.8700 2.9200 2.8600 2.9200 2.9200 39,919,812
Jun 14, 2023 2.8800 2.8900 2.8700 2.8700 2.8700 21,424,400
Jun 13, 2023 2.8700 2.9000 2.8700 2.8800 2.8800 21,020,030
Jun 12, 2023 2.8900 2.9000 2.8700 2.8800 2.8800 30,397,057
Jun 9, 2023 2.9000 2.9100 2.8700 2.9000 2.9000 39,874,943
Jun 8, 2023 2.8600 2.9200 2.8600 2.9000 2.9000 27,671,301
Jun 7, 2023 2.8600 2.8800 2.8600 2.8700 2.8700 20,957,726
Jun 6, 2023 2.9100 2.9300 2.8700 2.8800 2.8800 36,700,151
Jun 5, 2023 2.9400 2.9400 2.9100 2.9200 2.9200 24,398,900
Jun 2, 2023 2.9200 2.9500 2.9200 2.9400 2.9400 22,757,744
Jun 1, 2023 2.9200 2.9400 2.9000 2.9300 2.9300 27,496,802
May 31, 2023 2.9400 2.9500 2.9100 2.9200 2.9200 25,115,910
May 30, 2023 2.9400 2.9700 2.9100 2.9400 2.9400 34,696,405
May 29, 2023 3.0100 3.0200 2.9500 2.9500 2.9500 45,966,700
May 26, 2023 2.9900 3.0200 2.9600 3.0100 3.0100 37,165,530
May 25, 2023 2.9700 3.0100 2.9600 2.9900 2.9900 40,096,493
May 24, 2023 2.9600 3.0100 2.9500 2.9800 2.9800 38,160,354
May 23, 2023 2.9800 3.0100 2.9700 2.9800 2.9800 29,834,429
May 22, 2023 2.9800 3.0000 2.9600 3.0000 3.0000 24,412,751
May 19, 2023 2.9900 2.9900 2.9600 2.9900 2.9900 23,755,891
May 18, 2023 3.0100 3.0100 2.9700 2.9700 2.9700 34,568,043
May 17, 2023 3.0100 3.0100 2.9800 3.0100 3.0100 39,985,182
May 16, 2023 3.0400 3.0500 3.0000 3.0100 3.0100 30,372,819
May 15, 2023 3.0000 3.0400 2.9800 3.0300 3.0300 36,194,442
May 12, 2023 3.0300 3.0400 3.0000 3.0000 3.0000 25,256,684
May 11, 2023 3.0500 3.0600 3.0200 3.0300 3.0300 25,963,958
May 10, 2023 3.0100 3.0500 2.9900 3.0400 3.0400 30,820,657
May 9, 2023 3.0400 3.0600 3.0000 3.0100 3.0100 47,164,016
May 8, 2023 3.1000 3.1100 3.0400 3.0500 3.0500 53,856,263
May 5, 2023 3.1500 3.1600 3.0800 3.1000 3.1000 60,579,164
May 4, 2023 3.0600 3.2200 3.0600 3.1400 3.1400 105,881,535
Apr 28, 2023 3.0200 3.0600 3.0200 3.0600 3.0600 43,260,392
Apr 27, 2023 3.0600 3.0600 3.0000 3.0100 3.0100 47,011,083
Apr 26, 2023 2.9600 3.0500 2.9200 3.0500 3.0500 62,245,891