GEM Co., Ltd. Class A 002340
SZSE · China · Process Industries
CNY 6.11+0.07 (+1.16%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.11 | +1.16% | CNY 6.04 | CNY 6.13 | CNY 6.01 | 41.52M |
| 2026-09-29 | CNY 6.04 | +0.83% | CNY 5.99 | CNY 6.07 | CNY 5.98 | 37.52M |
| 2026-09-28 | CNY 5.99 | -2.12% | CNY 6.11 | CNY 6.12 | CNY 5.96 | 57.95M |
| 2026-09-24 | CNY 6.12 | -1.61% | CNY 6.19 | CNY 6.20 | CNY 6.12 | 44.48M |
| 2026-09-23 | CNY 6.22 | -0.64% | CNY 6.27 | CNY 6.28 | CNY 6.21 | 33.80M |
| 2026-09-22 | CNY 6.26 | +0.16% | CNY 6.26 | CNY 6.29 | CNY 6.24 | 46.01M |
| 2026-09-21 | CNY 6.25 | +0.32% | CNY 6.23 | CNY 6.26 | CNY 6.21 | 47.10M |
| 2026-09-18 | CNY 6.23 | +0.97% | CNY 6.18 | CNY 6.23 | CNY 6.18 | 42.82M |
| 2026-09-17 | CNY 6.17 | -0.96% | CNY 6.20 | CNY 6.23 | CNY 6.14 | 41.90M |
| 2026-09-16 | CNY 6.23 | 0.00% | CNY 6.20 | CNY 6.25 | CNY 6.10 | 60.82M |
| 2026-09-15 | CNY 6.23 | -0.32% | CNY 6.23 | CNY 6.27 | CNY 6.22 | 32.54M |
| 2026-09-14 | CNY 6.25 | +0.16% | CNY 6.20 | CNY 6.28 | CNY 6.18 | 35.15M |
| 2026-09-11 | CNY 6.24 | -1.58% | CNY 6.30 | CNY 6.30 | CNY 6.18 | 67.91M |
| 2026-09-10 | CNY 6.34 | -0.94% | CNY 6.38 | CNY 6.38 | CNY 6.32 | 47.62M |
| 2026-09-09 | CNY 6.40 | -0.31% | CNY 6.43 | CNY 6.43 | CNY 6.37 | 49.68M |
| 2026-09-08 | CNY 6.42 | +0.16% | CNY 6.41 | CNY 6.43 | CNY 6.39 | 46.74M |
| 2026-09-07 | CNY 6.41 | -0.77% | CNY 6.42 | CNY 6.44 | CNY 6.36 | 53.90M |
| 2026-09-04 | CNY 6.46 | +0.16% | CNY 6.46 | CNY 6.51 | CNY 6.44 | 68.71M |
| 2026-09-03 | CNY 6.45 | +0.31% | CNY 6.48 | CNY 6.51 | CNY 6.42 | 49.98M |
| 2026-09-02 | CNY 6.43 | -1.23% | CNY 6.48 | CNY 6.48 | CNY 6.40 | 64.61M |
| 2026-09-01 | CNY 6.51 | -0.31% | CNY 6.50 | CNY 6.55 | CNY 6.50 | 68.01M |
| 2026-08-31 | CNY 6.53 | -2.10% | CNY 6.55 | CNY 6.55 | CNY 6.45 | 102.92M |
| 2026-08-28 | CNY 6.67 | +0.30% | CNY 6.63 | CNY 6.68 | CNY 6.59 | 65.13M |
| 2026-08-27 | CNY 6.65 | -0.15% | CNY 6.60 | CNY 6.66 | CNY 6.54 | 76.97M |
| 2026-08-26 | CNY 6.66 | +2.30% | CNY 6.49 | CNY 6.76 | CNY 6.48 | 121.50M |
| 2026-08-25 | CNY 6.51 | -0.31% | CNY 6.50 | CNY 6.56 | CNY 6.43 | 57.36M |
| 2026-08-24 | CNY 6.53 | +0.15% | CNY 6.53 | CNY 6.62 | CNY 6.47 | 62.67M |
| 2026-08-21 | CNY 6.52 | +0.93% | CNY 6.46 | CNY 6.55 | CNY 6.40 | 62.36M |
| 2026-08-20 | CNY 6.46 | +0.31% | CNY 6.48 | CNY 6.53 | CNY 6.43 | 53.98M |
| 2026-08-19 | CNY 6.44 | -2.57% | CNY 6.55 | CNY 6.55 | CNY 6.43 | 87.56M |
| 2026-08-18 | CNY 6.61 | -1.93% | CNY 6.70 | CNY 6.72 | CNY 6.58 | 82.06M |
| 2026-08-17 | CNY 6.74 | +1.51% | CNY 6.67 | CNY 6.74 | CNY 6.61 | 75.12M |
| 2026-08-14 | CNY 6.64 | +0.15% | CNY 6.63 | CNY 6.67 | CNY 6.60 | 60.20M |
| 2026-08-13 | CNY 6.63 | -1.78% | CNY 6.76 | CNY 6.77 | CNY 6.63 | 94.37M |
| 2026-08-12 | CNY 6.75 | -0.30% | CNY 6.75 | CNY 6.81 | CNY 6.72 | 68.76M |
| 2026-08-11 | CNY 6.77 | -2.03% | CNY 6.89 | CNY 6.89 | CNY 6.76 | 105.92M |
| 2026-08-10 | CNY 6.91 | +1.02% | CNY 6.85 | CNY 7.03 | CNY 6.83 | 135.78M |
| 2026-08-07 | CNY 6.84 | +1.33% | CNY 6.93 | CNY 7.00 | CNY 6.80 | 142.78M |
| 2026-08-06 | CNY 6.75 | -1.32% | CNY 6.94 | CNY 6.99 | CNY 6.71 | 165.68M |
| 2026-08-05 | CNY 6.84 | +1.33% | CNY 6.71 | CNY 6.85 | CNY 6.71 | 124.54M |
| 2026-08-04 | CNY 6.75 | +0.30% | CNY 6.73 | CNY 6.77 | CNY 6.67 | 87.71M |
| 2026-08-03 | CNY 6.73 | +0.45% | CNY 6.70 | CNY 6.75 | CNY 6.64 | 68.13M |
| 2026-07-31 | CNY 6.70 | 0.00% | CNY 6.71 | CNY 6.79 | CNY 6.69 | 107.40M |
| 2026-07-30 | CNY 6.70 | +0.15% | CNY 6.64 | CNY 6.73 | CNY 6.62 | 113.71M |
| 2026-07-29 | CNY 6.69 | +2.92% | CNY 6.48 | CNY 6.72 | CNY 6.46 | 143.35M |
| 2026-07-28 | CNY 6.50 | -1.37% | CNY 6.51 | CNY 6.54 | CNY 6.46 | 72.70M |
| 2026-07-27 | CNY 6.59 | +1.70% | CNY 6.48 | CNY 6.60 | CNY 6.44 | 90.77M |
| 2026-07-24 | CNY 6.48 | -2.70% | CNY 6.58 | CNY 6.62 | CNY 6.47 | 92.01M |
| 2026-07-23 | CNY 6.66 | +3.74% | CNY 6.44 | CNY 6.67 | CNY 6.41 | 146.64M |
| 2026-07-22 | CNY 6.42 | -1.38% | CNY 6.46 | CNY 6.51 | CNY 6.38 | 99.72M |
| 2026-07-21 | CNY 6.51 | +3.01% | CNY 6.28 | CNY 6.53 | CNY 6.27 | 157.41M |
| 2026-07-20 | CNY 6.32 | +0.32% | CNY 6.34 | CNY 6.40 | CNY 6.15 | 116.26M |
| 2026-07-17 | CNY 6.30 | -0.16% | CNY 6.35 | CNY 6.43 | CNY 6.25 | 112.82M |
| 2026-07-16 | CNY 6.31 | -1.10% | CNY 6.33 | CNY 6.36 | CNY 6.27 | 72.21M |
| 2026-07-15 | CNY 6.38 | -1.39% | CNY 6.36 | CNY 6.43 | CNY 6.33 | 92.99M |
| 2026-07-14 | CNY 6.47 | +1.57% | CNY 6.35 | CNY 6.48 | CNY 6.30 | 80.02M |
| 2026-07-13 | CNY 6.37 | -2.60% | CNY 6.53 | CNY 6.54 | CNY 6.36 | 98.31M |
| 2026-07-10 | CNY 6.54 | +0.62% | CNY 6.50 | CNY 6.62 | CNY 6.39 | 114.18M |
| 2026-07-09 | CNY 6.50 | -2.40% | CNY 6.61 | CNY 6.64 | CNY 6.40 | 125.44M |
| 2026-07-08 | CNY 6.66 | 0.00% | CNY 6.58 | CNY 6.81 | CNY 6.38 | 137.55M |
| 2026-07-07 | CNY 6.66 | -3.34% | CNY 6.77 | CNY 6.86 | CNY 6.61 | 121.48M |
| 2026-07-06 | CNY 6.89 | +2.99% | CNY 6.83 | CNY 7.17 | CNY 6.80 | 202.47M |
| 2026-07-03 | CNY 6.69 | +1.52% | CNY 6.62 | CNY 6.74 | CNY 6.57 | 123.25M |
| 2026-07-02 | CNY 6.59 | -1.49% | CNY 6.65 | CNY 6.76 | CNY 6.55 | 131.85M |
| 2026-07-01 | CNY 6.69 | +1.21% | CNY 6.59 | CNY 6.73 | CNY 6.46 | 144.51M |
| 2026-06-30 | CNY 6.61 | +0.46% | CNY 6.55 | CNY 6.63 | CNY 6.39 | 128.16M |
| 2026-06-29 | CNY 6.58 | -1.64% | CNY 6.65 | CNY 6.74 | CNY 6.35 | 161.27M |
| 2026-06-26 | CNY 6.69 | -6.17% | CNY 7.13 | CNY 7.17 | CNY 6.69 | 196.80M |
| 2026-06-25 | CNY 7.13 | -3.39% | CNY 7.26 | CNY 7.30 | CNY 7.05 | 173.98M |
| 2026-06-24 | CNY 7.38 | 0.00% | CNY 7.31 | CNY 7.47 | CNY 7.20 | 150.29M |
| 2026-06-23 | CNY 7.38 | -6.35% | CNY 7.83 | CNY 7.85 | CNY 7.33 | 236.21M |
| 2026-06-22 | CNY 7.88 | +6.20% | CNY 7.40 | CNY 7.89 | CNY 7.35 | 267.46M |
| 2026-06-18 | CNY 7.42 | 0.00% | CNY 7.40 | CNY 7.55 | CNY 7.21 | 200.53M |
| 2026-06-17 | CNY 7.42 | -2.75% | CNY 7.59 | CNY 7.61 | CNY 7.37 | 159.60M |
| 2026-06-16 | CNY 7.63 | +0.66% | CNY 7.57 | CNY 7.74 | CNY 7.51 | 161.15M |
| 2026-06-15 | CNY 7.58 | +2.99% | CNY 7.48 | CNY 7.58 | CNY 7.40 | 154.60M |
| 2026-06-12 | CNY 7.36 | +3.23% | CNY 7.20 | CNY 7.49 | CNY 7.14 | 189.94M |
| 2026-06-11 | CNY 7.13 | +1.57% | CNY 6.96 | CNY 7.22 | CNY 6.95 | 134.18M |
| 2026-06-10 | CNY 7.02 | 0.00% | CNY 6.96 | CNY 7.09 | CNY 6.91 | 93.70M |
| 2026-06-09 | CNY 7.02 | +2.48% | CNY 6.95 | CNY 7.05 | CNY 6.77 | 107.90M |
| 2026-06-08 | CNY 6.85 | -4.86% | CNY 7.01 | CNY 7.09 | CNY 6.76 | 161.95M |
| 2026-06-05 | CNY 7.20 | -2.57% | CNY 7.39 | CNY 7.41 | CNY 7.16 | 150.97M |
| 2026-06-04 | CNY 7.39 | -3.78% | CNY 7.61 | CNY 7.63 | CNY 7.33 | 184.54M |
| 2026-06-03 | CNY 7.68 | -1.29% | CNY 7.70 | CNY 7.81 | CNY 7.63 | 130.33M |
| 2026-06-02 | CNY 7.78 | +0.65% | CNY 7.75 | CNY 7.80 | CNY 7.52 | 153.01M |
| 2026-06-01 | CNY 7.73 | -0.90% | CNY 7.87 | CNY 7.92 | CNY 7.70 | 137.23M |
| 2026-05-29 | CNY 7.80 | -2.62% | CNY 8.03 | CNY 8.13 | CNY 7.73 | 170.69M |
| 2026-05-28 | CNY 8.01 | -1.23% | CNY 8.06 | CNY 8.12 | CNY 7.88 | 172.97M |
| 2026-05-27 | CNY 8.11 | -1.82% | CNY 8.26 | CNY 8.42 | CNY 8.08 | 160.16M |
| 2026-05-26 | CNY 8.26 | +1.98% | CNY 8.15 | CNY 8.31 | CNY 8.05 | 142.46M |