Glodon Company Limited Class A 002410
SZSE · China · Technology Services
CNY 8.54+0.08 (+0.95%)
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 8.54 | +0.95% | CNY 8.45 | CNY 8.60 | CNY 8.38 | 16.86M |
| 2026-09-29 | CNY 8.46 | +1.81% | CNY 8.30 | CNY 8.52 | CNY 8.28 | 14.71M |
| 2026-09-28 | CNY 8.31 | -1.07% | CNY 8.40 | CNY 8.43 | CNY 8.27 | 17.89M |
| 2026-09-24 | CNY 8.40 | -0.71% | CNY 8.48 | CNY 8.57 | CNY 8.39 |
| 15.16M |
| 2026-09-23 | CNY 8.46 | -1.86% | CNY 8.60 | CNY 8.61 | CNY 8.45 | 18.90M |
| 2026-09-22 | CNY 8.62 | +0.23% | CNY 8.65 | CNY 8.72 | CNY 8.62 | 15.59M |
| 2026-09-21 | CNY 8.60 | +2.38% | CNY 8.41 | CNY 8.62 | CNY 8.39 | 20.04M |
| 2026-09-18 | CNY 8.40 | -0.36% | CNY 8.47 | CNY 8.54 | CNY 8.39 | 17.48M |
| 2026-09-17 | CNY 8.43 | +0.36% | CNY 8.35 | CNY 8.48 | CNY 8.33 | 15.52M |
| 2026-09-16 | CNY 8.40 | +0.36% | CNY 8.37 | CNY 8.42 | CNY 8.25 | 15.15M |
| 2026-09-15 | CNY 8.37 | +0.48% | CNY 8.36 | CNY 8.49 | CNY 8.35 | 20.16M |
| 2026-09-14 | CNY 8.33 | +1.22% | CNY 8.23 | CNY 8.38 | CNY 8.23 | 15.78M |
| 2026-09-11 | CNY 8.23 | -1.91% | CNY 8.30 | CNY 8.42 | CNY 8.16 | 22.40M |
| 2026-09-10 | CNY 8.39 | -1.87% | CNY 8.49 | CNY 8.53 | CNY 8.36 | 22.25M |
| 2026-09-09 | CNY 8.55 | -3.61% | CNY 8.85 | CNY 8.86 | CNY 8.53 | 34.88M |
| 2026-09-08 | CNY 8.87 | +0.68% | CNY 8.84 | CNY 8.94 | CNY 8.80 | 14.74M |
| 2026-09-07 | CNY 8.81 | -0.56% | CNY 8.85 | CNY 8.98 | CNY 8.80 | 24.68M |
| 2026-09-04 | CNY 8.86 | +3.02% | CNY 8.68 | CNY 9.12 | CNY 8.68 | 39.91M |
| 2026-09-03 | CNY 8.60 | -0.92% | CNY 8.72 | CNY 8.81 | CNY 8.58 | 17.87M |
| 2026-09-02 | CNY 8.68 | -2.58% | CNY 8.83 | CNY 8.87 | CNY 8.66 | 22.36M |
| 2026-09-01 | CNY 8.91 | -0.89% | CNY 8.97 | CNY 9.03 | CNY 8.83 | 25.73M |
| 2026-08-31 | CNY 8.99 | -0.11% | CNY 8.94 | CNY 9.05 | CNY 8.90 | 20.00M |
| 2026-08-28 | CNY 9.00 | +2.39% | CNY 8.84 | CNY 9.12 | CNY 8.82 | 32.52M |
| 2026-08-27 | CNY 8.79 | 0.00% | CNY 8.77 | CNY 8.87 | CNY 8.65 | 23.71M |
| 2026-08-26 | CNY 8.79 | +2.09% | CNY 8.59 | CNY 8.87 | CNY 8.57 | 26.74M |
| 2026-08-25 | CNY 8.61 | -3.26% | CNY 8.49 | CNY 8.62 | CNY 8.28 | 45.13M |
| 2026-08-24 | CNY 8.90 | -1.22% | CNY 8.99 | CNY 9.00 | CNY 8.84 | 19.81M |
| 2026-08-21 | CNY 9.01 | -1.10% | CNY 9.05 | CNY 9.07 | CNY 8.86 | 17.54M |
| 2026-08-20 | CNY 9.11 | +2.71% | CNY 8.95 | CNY 9.12 | CNY 8.89 | 25.14M |
| 2026-08-19 | CNY 8.87 | -2.21% | CNY 9.02 | CNY 9.12 | CNY 8.86 | 23.44M |
| 2026-08-18 | CNY 9.07 | -0.55% | CNY 9.09 | CNY 9.13 | CNY 8.94 | 25.86M |
| 2026-08-17 | CNY 9.12 | -0.55% | CNY 9.16 | CNY 9.16 | CNY 8.99 | 22.08M |
| 2026-08-14 | CNY 9.17 | -1.29% | CNY 9.30 | CNY 9.42 | CNY 9.08 | 27.25M |
| 2026-08-13 | CNY 9.29 | -1.38% | CNY 9.46 | CNY 9.50 | CNY 9.28 | 20.32M |
| 2026-08-12 | CNY 9.42 | -0.95% | CNY 9.55 | CNY 9.64 | CNY 9.38 | 21.19M |
| 2026-08-11 | CNY 9.51 | -0.31% | CNY 9.58 | CNY 9.69 | CNY 9.47 | 20.24M |
| 2026-08-10 | CNY 9.54 | +1.60% | CNY 9.43 | CNY 9.60 | CNY 9.34 | 22.81M |
| 2026-08-07 | CNY 9.39 | -2.19% | CNY 9.63 | CNY 9.68 | CNY 9.22 | 33.76M |
| 2026-08-06 | CNY 9.60 | -1.44% | CNY 9.66 | CNY 9.87 | CNY 9.49 | 38.29M |
| 2026-08-05 | CNY 9.74 | +0.31% | CNY 9.72 | CNY 9.99 | CNY 9.67 | 39.77M |
| 2026-08-04 | CNY 9.71 | -0.61% | CNY 9.80 | CNY 9.93 | CNY 9.66 | 42.84M |
| 2026-08-03 | CNY 9.77 | +3.94% | CNY 9.40 | CNY 9.83 | CNY 9.38 | 58.57M |
| 2026-07-31 | CNY 9.40 | +2.62% | CNY 9.10 | CNY 9.53 | CNY 9.08 | 44.97M |
| 2026-07-30 | CNY 9.16 | +2.23% | CNY 8.96 | CNY 9.23 | CNY 8.92 | 37.62M |
| 2026-07-29 | CNY 8.96 | +1.93% | CNY 8.81 | CNY 9.01 | CNY 8.76 | 29.38M |
| 2026-07-28 | CNY 8.79 | +0.92% | CNY 8.65 | CNY 8.84 | CNY 8.62 | 23.29M |
| 2026-07-27 | CNY 8.71 | +2.35% | CNY 8.47 | CNY 8.74 | CNY 8.40 | 25.47M |
| 2026-07-24 | CNY 8.51 | -3.19% | CNY 8.70 | CNY 8.77 | CNY 8.51 | 23.16M |
| 2026-07-23 | CNY 8.79 | -1.01% | CNY 8.80 | CNY 8.89 | CNY 8.65 | 30.58M |
| 2026-07-22 | CNY 8.88 | -1.00% | CNY 8.92 | CNY 9.00 | CNY 8.78 | 34.82M |
| 2026-07-21 | CNY 8.97 | -0.44% | CNY 8.92 | CNY 9.26 | CNY 8.89 | 52.58M |
| 2026-07-20 | CNY 9.01 | +5.88% | CNY 8.59 | CNY 9.01 | CNY 8.59 | 48.17M |
| 2026-07-17 | CNY 8.51 | -2.63% | CNY 8.72 | CNY 8.92 | CNY 8.50 | 39.05M |
| 2026-07-16 | CNY 8.74 | +2.58% | CNY 8.52 | CNY 8.79 | CNY 8.45 | 36.37M |
| 2026-07-15 | CNY 8.52 | +2.04% | CNY 8.30 | CNY 8.58 | CNY 8.22 | 28.10M |
| 2026-07-14 | CNY 8.35 | +1.21% | CNY 8.25 | CNY 8.36 | CNY 8.15 | 25.95M |
| 2026-07-13 | CNY 8.25 | -2.14% | CNY 8.41 | CNY 8.51 | CNY 8.22 | 26.62M |
| 2026-07-10 | CNY 8.43 | +2.68% | CNY 8.20 | CNY 8.73 | CNY 8.10 | 43.15M |
| 2026-07-09 | CNY 8.21 | +0.24% | CNY 8.16 | CNY 8.32 | CNY 8.07 | 23.95M |
| 2026-07-08 | CNY 8.19 | +1.87% | CNY 8.02 | CNY 8.26 | CNY 8.02 | 26.49M |
| 2026-07-07 | CNY 8.04 | -3.02% | CNY 8.33 | CNY 8.33 | CNY 8.02 | 20.28M |
| 2026-07-06 | CNY 8.29 | -1.07% | CNY 8.38 | CNY 8.40 | CNY 8.26 | 17.18M |
| 2026-07-03 | CNY 8.38 | +0.48% | CNY 8.39 | CNY 8.47 | CNY 8.29 | 18.04M |
| 2026-07-02 | CNY 8.34 | -0.60% | CNY 8.40 | CNY 8.54 | CNY 8.31 | 26.68M |
| 2026-07-01 | CNY 8.39 | +2.82% | CNY 8.16 | CNY 8.47 | CNY 8.16 | 30.59M |
| 2026-06-30 | CNY 8.16 | +0.49% | CNY 8.10 | CNY 8.20 | CNY 8.05 | 21.50M |
| 2026-06-29 | CNY 8.12 | +1.25% | CNY 8.02 | CNY 8.19 | CNY 7.88 | 27.77M |
| 2026-06-26 | CNY 8.02 | -4.41% | CNY 8.33 | CNY 8.34 | CNY 8.00 | 35.22M |
| 2026-06-25 | CNY 8.39 | -1.64% | CNY 8.52 | CNY 8.56 | CNY 8.33 | 27.02M |
| 2026-06-24 | CNY 8.53 | -2.29% | CNY 8.75 | CNY 8.75 | CNY 8.43 | 25.80M |
| 2026-06-23 | CNY 8.73 | -1.80% | CNY 8.86 | CNY 8.97 | CNY 8.69 | 26.31M |
| 2026-06-22 | CNY 8.89 | +1.25% | CNY 8.70 | CNY 8.92 | CNY 8.52 | 36.91M |
| 2026-06-18 | CNY 8.78 | -0.79% | CNY 8.78 | CNY 8.92 | CNY 8.66 | 23.62M |
| 2026-06-17 | CNY 8.85 | +0.23% | CNY 8.80 | CNY 8.86 | CNY 8.68 | 24.48M |
| 2026-06-16 | CNY 8.83 | -2.43% | CNY 9.00 | CNY 9.02 | CNY 8.80 | 30.58M |
| 2026-06-15 | CNY 9.05 | +1.12% | CNY 8.98 | CNY 9.15 | CNY 8.95 | 26.15M |
| 2026-06-12 | CNY 8.95 | +1.13% | CNY 8.93 | CNY 9.04 | CNY 8.80 | 31.17M |
| 2026-06-11 | CNY 8.85 | -3.59% | CNY 9.08 | CNY 9.12 | CNY 8.78 | 31.03M |
| 2026-06-10 | CNY 9.18 | -2.24% | CNY 9.28 | CNY 9.38 | CNY 9.09 | 22.84M |
| 2026-06-09 | CNY 9.39 | +2.51% | CNY 9.21 | CNY 9.42 | CNY 9.00 | 31.41M |
| 2026-06-08 | CNY 9.16 | -3.27% | CNY 9.21 | CNY 9.43 | CNY 9.07 | 32.14M |
| 2026-06-05 | CNY 9.47 | +1.07% | CNY 9.37 | CNY 9.70 | CNY 9.37 | 30.52M |
| 2026-06-04 | CNY 9.37 | -3.60% | CNY 9.62 | CNY 9.71 | CNY 9.32 | 35.62M |
| 2026-06-03 | CNY 9.72 | -3.76% | CNY 10.03 | CNY 10.05 | CNY 9.64 | 43.88M |
| 2026-06-02 | CNY 10.10 | -0.10% | CNY 10.15 | CNY 10.32 | CNY 10.08 | 40.05M |
| 2026-06-01 | CNY 10.11 | +2.12% | CNY 9.90 | CNY 10.22 | CNY 9.90 | 44.64M |
| 2026-05-29 | CNY 9.90 | +2.70% | CNY 10.01 | CNY 10.45 | CNY 9.86 | 60.56M |
| 2026-05-28 | CNY 9.64 | -1.43% | CNY 9.76 | CNY 9.77 | CNY 9.40 | 34.46M |
| 2026-05-27 | CNY 9.78 | -1.61% | CNY 9.90 | CNY 10.04 | CNY 9.75 | 26.86M |
| 2026-05-26 | CNY 9.94 | -0.20% | CNY 9.97 | CNY 10.04 | CNY 9.80 | 24.64M |