Advertisement
Advertisement
GL Tech Co.,Ltd (300480.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Follow
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 20.59 | 20.59 | 19.88 | 19.98 | 19.98 | 5,985,261 |
| Mar 23, 2023 | 20.29 | 20.65 | 20.23 | 20.59 | 20.59 | 5,753,951 |
| Mar 22, 2023 | 20.72 | 20.75 | 20.02 | 20.20 | 20.20 | 8,647,298 |
| Mar 21, 2023 | 21.10 | 21.12 | 20.58 | 20.80 | 20.80 | 5,581,329 |
| Mar 20, 2023 | 21.10 | 21.40 | 20.90 | 21.16 | 21.16 | 6,352,256 |
| Mar 17, 2023 | 20.67 | 21.59 | 20.27 | 21.35 | 21.35 | 11,574,039 |
| Mar 16, 2023 | 20.70 | 21.34 | 20.33 | 20.43 | 20.43 | 8,208,755 |
| Mar 15, 2023 | 20.80 | 21.89 | 20.61 | 21.23 | 21.23 | 12,118,729 |
| Mar 14, 2023 | 19.90 | 20.99 | 19.52 | 20.80 | 20.80 | 12,191,498 |
| Mar 13, 2023 | 19.95 | 20.09 | 19.66 | 19.96 | 19.96 | 7,527,137 |
| Mar 10, 2023 | 19.90 | 20.50 | 19.60 | 20.12 | 20.12 | 13,489,757 |
| Mar 09, 2023 | 18.99 | 20.38 | 18.95 | 19.98 | 19.98 | 16,688,041 |
| Mar 08, 2023 | 18.48 | 18.86 | 18.46 | 18.83 | 18.83 | 3,788,543 |
| Mar 07, 2023 | 19.19 | 19.19 | 18.44 | 18.46 | 18.46 | 5,335,344 |
| Mar 06, 2023 | 18.64 | 19.29 | 18.36 | 19.09 | 19.09 | 6,585,208 |
| Mar 03, 2023 | 18.52 | 18.94 | 18.30 | 18.63 | 18.63 | 4,408,360 |
| Mar 02, 2023 | 18.77 | 18.89 | 18.30 | 18.33 | 18.33 | 3,999,012 |
| Mar 01, 2023 | 18.32 | 18.73 | 18.25 | 18.72 | 18.72 | 3,900,850 |
| Feb 28, 2023 | 18.32 | 18.69 | 18.28 | 18.51 | 18.51 | 2,708,483 |
| Feb 27, 2023 | 18.92 | 19.04 | 18.31 | 18.32 | 18.32 | 4,591,929 |
| Feb 24, 2023 | 18.75 | 19.21 | 18.71 | 19.04 | 19.04 | 6,794,038 |
| Feb 23, 2023 | 18.46 | 19.33 | 18.45 | 18.81 | 18.81 | 8,398,279 |
| Feb 22, 2023 | 18.20 | 18.53 | 18.10 | 18.46 | 18.46 | 3,470,472 |
| Feb 21, 2023 | 18.53 | 18.68 | 18.00 | 18.19 | 18.19 | 4,451,757 |
| Feb 20, 2023 | 18.26 | 18.66 | 18.07 | 18.46 | 18.46 | 4,706,855 |
| Feb 17, 2023 | 18.34 | 18.60 | 18.00 | 18.26 | 18.26 | 6,144,961 |
| Feb 16, 2023 | 19.16 | 19.25 | 18.21 | 18.32 | 18.32 | 10,188,125 |
| Feb 15, 2023 | 18.98 | 19.34 | 18.72 | 19.28 | 19.28 | 6,810,028 |
| Feb 14, 2023 | 18.88 | 19.40 | 18.82 | 19.03 | 19.03 | 6,106,429 |
| Feb 13, 2023 | 18.50 | 19.28 | 18.38 | 19.00 | 19.00 | 9,470,512 |
| Feb 10, 2023 | 18.33 | 18.89 | 18.30 | 18.45 | 18.45 | 6,077,413 |
| Feb 09, 2023 | 18.19 | 18.49 | 17.95 | 18.45 | 18.45 | 6,419,450 |
| Feb 08, 2023 | 18.52 | 18.70 | 18.14 | 18.38 | 18.38 | 8,028,437 |
| Feb 07, 2023 | 18.10 | 18.94 | 17.94 | 18.64 | 18.64 | 11,974,243 |
| Feb 06, 2023 | 17.80 | 18.08 | 17.63 | 17.85 | 17.85 | 6,127,920 |
| Feb 03, 2023 | 17.80 | 18.12 | 17.44 | 17.84 | 17.84 | 7,425,660 |
| Feb 02, 2023 | 17.55 | 18.20 | 17.23 | 17.80 | 17.80 | 8,260,763 |
| Feb 01, 2023 | 16.95 | 17.37 | 16.94 | 17.33 | 17.33 | 5,674,240 |
| Jan 31, 2023 | 16.60 | 17.02 | 16.60 | 16.95 | 16.95 | 4,586,990 |
| Jan 30, 2023 | 16.43 | 16.90 | 16.43 | 16.82 | 16.82 | 6,440,604 |
| Jan 20, 2023 | 16.49 | 16.99 | 16.30 | 16.43 | 16.43 | 5,193,317 |
| Jan 19, 2023 | 15.99 | 16.43 | 15.90 | 16.38 | 16.38 | 4,052,948 |
| Jan 18, 2023 | 16.29 | 16.38 | 16.00 | 16.09 | 16.09 | 3,473,599 |
| Jan 17, 2023 | 16.39 | 16.77 | 16.28 | 16.36 | 16.36 | 5,605,335 |
| Jan 16, 2023 | 15.85 | 16.45 | 15.85 | 16.29 | 16.29 | 3,646,044 |
| Jan 13, 2023 | 16.35 | 16.35 | 15.87 | 15.95 | 15.95 | 3,791,807 |
| Jan 12, 2023 | 16.01 | 16.56 | 15.89 | 16.39 | 16.39 | 4,555,503 |
| Jan 11, 2023 | 16.05 | 16.80 | 16.05 | 16.10 | 16.10 | 5,354,389 |
| Jan 10, 2023 | 15.83 | 16.20 | 15.78 | 16.14 | 16.14 | 5,034,802 |
| Jan 09, 2023 | 15.80 | 16.22 | 15.73 | 15.83 | 15.83 | 2,831,082 |
| Jan 06, 2023 | 15.80 | 16.10 | 15.70 | 15.84 | 15.84 | 3,195,767 |
| Jan 05, 2023 | 15.80 | 16.04 | 15.57 | 15.91 | 15.91 | 3,458,120 |
| Jan 04, 2023 | 15.89 | 16.41 | 15.72 | 15.91 | 15.91 | 5,221,095 |
| Jan 03, 2023 | 15.15 | 15.75 | 15.03 | 15.67 | 15.67 | 2,960,300 |
| Dec 30, 2022 | 15.21 | 15.38 | 15.02 | 15.22 | 15.22 | 1,954,528 |
| Dec 29, 2022 | 15.34 | 15.44 | 15.10 | 15.11 | 15.11 | 2,142,583 |
| Dec 28, 2022 | 16.00 | 16.00 | 15.23 | 15.34 | 15.34 | 3,135,791 |
| Dec 27, 2022 | 16.00 | 16.10 | 15.52 | 15.88 | 15.88 | 3,711,101 |
| Dec 26, 2022 | 14.62 | 15.97 | 14.58 | 15.84 | 15.84 | 6,122,417 |
| Dec 23, 2022 | 14.95 | 15.12 | 14.62 | 14.62 | 14.62 | 3,637,360 |
| Dec 22, 2022 | 16.15 | 16.16 | 15.17 | 15.19 | 15.19 | 5,229,879 |
| Dec 21, 2022 | 15.91 | 16.35 | 15.65 | 16.13 | 16.13 | 4,638,243 |
| Dec 20, 2022 | 16.30 | 16.71 | 15.81 | 16.01 | 16.01 | 5,101,600 |
| Dec 19, 2022 | 16.21 | 16.88 | 16.11 | 16.43 | 16.43 | 7,781,844 |
| Dec 16, 2022 | 15.56 | 16.56 | 15.20 | 16.42 | 16.42 | 9,757,153 |
| Dec 15, 2022 | 15.25 | 16.08 | 15.10 | 15.70 | 15.70 | 6,515,433 |
| Dec 14, 2022 | 15.65 | 15.94 | 15.31 | 15.47 | 15.47 | 6,223,053 |
| Dec 13, 2022 | 15.39 | 15.45 | 14.96 | 15.08 | 15.08 | 2,437,986 |
| Dec 12, 2022 | 14.98 | 15.47 | 14.88 | 15.38 | 15.38 | 3,740,250 |
| Dec 09, 2022 | 14.84 | 15.11 | 14.82 | 14.98 | 14.98 | 2,638,830 |
| Dec 08, 2022 | 15.21 | 15.30 | 14.83 | 14.87 | 14.87 | 4,363,312 |
| Dec 07, 2022 | 15.56 | 15.70 | 15.20 | 15.33 | 15.33 | 3,067,675 |
| Dec 06, 2022 | 15.45 | 15.85 | 15.43 | 15.71 | 15.71 | 3,675,535 |
| Dec 05, 2022 | 15.30 | 15.53 | 15.17 | 15.53 | 15.53 | 3,258,711 |
| Dec 02, 2022 | 15.25 | 15.42 | 15.15 | 15.18 | 15.18 | 2,914,195 |
| Dec 01, 2022 | 15.42 | 15.69 | 15.21 | 15.30 | 15.30 | 3,762,883 |
| Nov 30, 2022 | 15.64 | 15.64 | 14.76 | 15.21 | 15.21 | 4,698,766 |
| Nov 29, 2022 | 15.55 | 15.85 | 15.55 | 15.69 | 15.69 | 2,668,041 |
| Nov 28, 2022 | 15.50 | 15.88 | 15.20 | 15.63 | 15.63 | 2,800,894 |
| Nov 25, 2022 | 16.33 | 16.68 | 15.99 | 16.04 | 16.04 | 3,291,468 |
| Nov 24, 2022 | 16.52 | 16.71 | 16.29 | 16.40 | 16.40 | 2,217,877 |
| Nov 23, 2022 | 16.70 | 16.72 | 16.06 | 16.44 | 16.44 | 3,818,837 |
| Nov 22, 2022 | 16.98 | 17.12 | 16.56 | 16.61 | 16.61 | 3,451,278 |
| Nov 21, 2022 | 17.00 | 17.12 | 16.63 | 16.97 | 16.97 | 3,557,735 |
| Nov 18, 2022 | 17.27 | 17.58 | 17.00 | 17.02 | 17.02 | 5,421,786 |
| Nov 17, 2022 | 16.79 | 17.45 | 16.38 | 17.39 | 17.39 | 7,973,117 |
| Nov 16, 2022 | 16.80 | 17.40 | 16.60 | 16.90 | 16.90 | 9,063,126 |
| Nov 15, 2022 | 15.62 | 16.80 | 15.53 | 16.64 | 16.64 | 9,279,682 |
| Nov 14, 2022 | 15.58 | 16.00 | 15.37 | 15.60 | 15.60 | 3,549,949 |
| Nov 11, 2022 | 16.34 | 16.43 | 15.65 | 15.66 | 15.66 | 5,847,968 |
| Nov 10, 2022 | 16.11 | 16.49 | 15.85 | 15.86 | 15.86 | 4,599,592 |
| Nov 09, 2022 | 16.25 | 16.44 | 16.15 | 16.32 | 16.32 | 3,101,642 |
| Nov 08, 2022 | 16.39 | 16.53 | 16.13 | 16.32 | 16.32 | 3,572,590 |
| Nov 07, 2022 | 16.40 | 16.73 | 16.25 | 16.39 | 16.39 | 5,531,957 |
| Nov 04, 2022 | 16.67 | 16.68 | 16.36 | 16.54 | 16.54 | 7,029,597 |
| Nov 03, 2022 | 15.94 | 16.65 | 15.91 | 16.52 | 16.52 | 6,952,159 |
| Nov 02, 2022 | 15.99 | 16.57 | 15.83 | 16.15 | 16.15 | 8,957,059 |
| Nov 01, 2022 | 15.80 | 16.00 | 15.51 | 15.96 | 15.96 | 7,393,757 |
| Oct 31, 2022 | 14.80 | 16.19 | 14.72 | 15.84 | 15.84 | 8,500,412 |
| Oct 28, 2022 | 15.80 | 16.08 | 14.89 | 15.09 | 15.09 | 6,169,879 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
