GCL System Integration Technology Co. Ltd. Class A 002506
SZSE · China · Electronic Technology
CNY 2.38+0.03 (+1.28%)
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 2.38 | +1.28% | CNY 2.37 | CNY 2.39 | CNY 2.33 | 136.32M |
| 2026-09-29 | CNY 2.35 | +1.73% | CNY 2.30 | CNY 2.37 | CNY 2.29 | 147.71M |
| 2026-09-28 | CNY 2.31 | -2.12% | CNY 2.35 | CNY 2.39 | CNY 2.27 | 160.19M |
| 2026-09-24 | CNY 2.36 | -2.48% | CNY 2.41 | CNY 2.43 | CNY 2.35 | 151.03M |
| 2026-09-23 | CNY 2.42 | -2.81% | CNY 2.48 | CNY 2.51 | CNY 2.42 | 151.10M |
| 2026-09-22 | CNY 2.49 | -1.19% | CNY 2.53 | CNY 2.56 | CNY 2.48 | 148.41M |
| 2026-09-21 | CNY 2.52 | +1.20% | CNY 2.50 | CNY 2.53 | CNY 2.48 | 171.15M |
| 2026-09-18 | CNY 2.49 | +2.89% | CNY 2.44 | CNY 2.50 | CNY 2.43 | 198.90M |
| 2026-09-17 | CNY 2.42 | -2.02% | CNY 2.46 | CNY 2.47 | CNY 2.39 | 152.10M |
| 2026-09-16 | CNY 2.47 | +1.23% | CNY 2.43 | CNY 2.50 | CNY 2.41 | 146.96M |
| 2026-09-15 | CNY 2.44 | -2.79% | CNY 2.51 | CNY 2.52 | CNY 2.44 | 159.27M |
| 2026-09-14 | CNY 2.51 | 0.00% | CNY 2.49 | CNY 2.54 | CNY 2.47 | 141.59M |
| 2026-09-11 | CNY 2.51 | -2.71% | CNY 2.55 | CNY 2.56 | CNY 2.45 | 243.82M |
| 2026-09-10 | CNY 2.58 | -0.39% | CNY 2.56 | CNY 2.61 | CNY 2.51 | 142.08M |
| 2026-09-09 | CNY 2.59 | -1.52% | CNY 2.61 | CNY 2.63 | CNY 2.56 | 148.40M |
| 2026-09-08 | CNY 2.63 | +1.94% | CNY 2.58 | CNY 2.65 | CNY 2.57 | 186.39M |
| 2026-09-07 | CNY 2.58 | +1.98% | CNY 2.53 | CNY 2.59 | CNY 2.51 | 181.69M |
| 2026-09-04 | CNY 2.53 | 0.00% | CNY 2.54 | CNY 2.63 | CNY 2.51 | 267.68M |
| 2026-09-03 | CNY 2.53 | -4.17% | CNY 2.64 | CNY 2.66 | CNY 2.51 | 311.06M |
| 2026-09-02 | CNY 2.64 | -2.58% | CNY 2.71 | CNY 2.72 | CNY 2.62 | 190.02M |
| 2026-09-01 | CNY 2.71 | +2.26% | CNY 2.64 | CNY 2.73 | CNY 2.62 | 305.75M |
| 2026-08-31 | CNY 2.65 | -5.02% | CNY 2.75 | CNY 2.75 | CNY 2.57 | 359.84M |
| 2026-08-28 | CNY 2.79 | +3.33% | CNY 2.69 | CNY 2.80 | CNY 2.67 | 304.29M |
| 2026-08-27 | CNY 2.70 | -1.82% | CNY 2.71 | CNY 2.73 | CNY 2.65 | 240.46M |
| 2026-08-26 | CNY 2.75 | +0.36% | CNY 2.74 | CNY 2.81 | CNY 2.71 | 316.50M |
| 2026-08-25 | CNY 2.74 | -1.44% | CNY 2.69 | CNY 2.76 | CNY 2.61 | 521.04M |
| 2026-08-24 | CNY 2.78 | +6.51% | CNY 2.66 | CNY 2.87 | CNY 2.65 | 736.16M |
| 2026-08-21 | CNY 2.61 | +1.56% | CNY 2.55 | CNY 2.63 | CNY 2.53 | 138.50M |
| 2026-08-20 | CNY 2.57 | +1.18% | CNY 2.57 | CNY 2.60 | CNY 2.54 | 145.01M |
| 2026-08-19 | CNY 2.54 | -6.62% | CNY 2.70 | CNY 2.71 | CNY 2.53 | 232.13M |
| 2026-08-18 | CNY 2.72 | -0.73% | CNY 2.75 | CNY 2.78 | CNY 2.69 | 164.72M |
| 2026-08-17 | CNY 2.74 | +2.62% | CNY 2.67 | CNY 2.75 | CNY 2.66 | 214.25M |
| 2026-08-14 | CNY 2.67 | -0.74% | CNY 2.69 | CNY 2.70 | CNY 2.61 | 168.95M |
| 2026-08-13 | CNY 2.69 | -3.93% | CNY 2.81 | CNY 2.82 | CNY 2.68 | 236.74M |
| 2026-08-12 | CNY 2.80 | +2.94% | CNY 2.73 | CNY 2.82 | CNY 2.72 | 266.11M |
| 2026-08-11 | CNY 2.72 | 0.00% | CNY 2.74 | CNY 2.75 | CNY 2.67 | 183.01M |
| 2026-08-10 | CNY 2.72 | +1.49% | CNY 2.70 | CNY 2.74 | CNY 2.63 | 221.98M |
| 2026-08-07 | CNY 2.68 | -0.37% | CNY 2.69 | CNY 2.77 | CNY 2.63 | 235.74M |
| 2026-08-06 | CNY 2.69 | -2.54% | CNY 2.73 | CNY 2.75 | CNY 2.65 | 219.08M |
| 2026-08-05 | CNY 2.76 | +1.85% | CNY 2.72 | CNY 2.79 | CNY 2.70 | 225.60M |
| 2026-08-04 | CNY 2.71 | +1.12% | CNY 2.68 | CNY 2.75 | CNY 2.67 | 248.73M |
| 2026-08-03 | CNY 2.68 | +5.51% | CNY 2.55 | CNY 2.71 | CNY 2.55 | 322.16M |
| 2026-07-31 | CNY 2.54 | +2.01% | CNY 2.50 | CNY 2.59 | CNY 2.50 | 228.31M |
| 2026-07-30 | CNY 2.49 | -2.35% | CNY 2.51 | CNY 2.59 | CNY 2.47 | 231.00M |
| 2026-07-29 | CNY 2.55 | +3.24% | CNY 2.47 | CNY 2.57 | CNY 2.43 | 263.14M |
| 2026-07-28 | CNY 2.47 | -0.80% | CNY 2.46 | CNY 2.56 | CNY 2.46 | 209.73M |
| 2026-07-27 | CNY 2.49 | +4.62% | CNY 2.38 | CNY 2.50 | CNY 2.35 | 222.79M |
| 2026-07-24 | CNY 2.38 | -5.18% | CNY 2.50 | CNY 2.53 | CNY 2.37 | 224.42M |
| 2026-07-23 | CNY 2.51 | +4.15% | CNY 2.41 | CNY 2.52 | CNY 2.40 | 295.58M |
| 2026-07-22 | CNY 2.41 | 0.00% | CNY 2.39 | CNY 2.46 | CNY 2.36 | 201.77M |
| 2026-07-21 | CNY 2.41 | +2.99% | CNY 2.33 | CNY 2.42 | CNY 2.27 | 294.57M |
| 2026-07-20 | CNY 2.34 | 0.00% | CNY 2.35 | CNY 2.46 | CNY 2.29 | 312.45M |
| 2026-07-17 | CNY 2.34 | -5.26% | CNY 2.46 | CNY 2.49 | CNY 2.31 | 224.24M |
| 2026-07-16 | CNY 2.47 | -1.59% | CNY 2.48 | CNY 2.54 | CNY 2.45 | 186.13M |
| 2026-07-15 | CNY 2.51 | +0.40% | CNY 2.52 | CNY 2.60 | CNY 2.49 | 199.43M |
| 2026-07-14 | CNY 2.50 | +0.81% | CNY 2.48 | CNY 2.51 | CNY 2.40 | 187.71M |
| 2026-07-13 | CNY 2.48 | -8.15% | CNY 2.71 | CNY 2.71 | CNY 2.48 | 291.26M |
| 2026-07-10 | CNY 2.70 | +3.05% | CNY 2.62 | CNY 2.79 | CNY 2.58 | 324.86M |
| 2026-07-09 | CNY 2.62 | 0.00% | CNY 2.60 | CNY 2.64 | CNY 2.51 | 247.47M |
| 2026-07-08 | CNY 2.62 | -4.38% | CNY 2.74 | CNY 2.78 | CNY 2.62 | 199.36M |
| 2026-07-07 | CNY 2.74 | -2.14% | CNY 2.78 | CNY 2.83 | CNY 2.72 | 212.32M |
| 2026-07-06 | CNY 2.80 | -5.72% | CNY 2.97 | CNY 3.02 | CNY 2.80 | 288.25M |
| 2026-07-03 | CNY 2.97 | -2.30% | CNY 3.06 | CNY 3.09 | CNY 2.95 | 263.77M |
| 2026-07-02 | CNY 3.04 | -4.70% | CNY 3.14 | CNY 3.19 | CNY 3.03 | 346.21M |
| 2026-07-01 | CNY 3.19 | +0.31% | CNY 3.16 | CNY 3.27 | CNY 3.06 | 397.53M |
| 2026-06-30 | CNY 3.18 | +4.26% | CNY 3.04 | CNY 3.25 | CNY 3.03 | 483.13M |
| 2026-06-29 | CNY 3.05 | -0.65% | CNY 3.00 | CNY 3.06 | CNY 2.94 | 366.69M |
| 2026-06-26 | CNY 3.07 | +0.99% | CNY 3.04 | CNY 3.26 | CNY 3.00 | 567.40M |
| 2026-06-25 | CNY 3.04 | +0.66% | CNY 3.02 | CNY 3.09 | CNY 2.95 | 259.11M |
| 2026-06-24 | CNY 3.02 | -0.33% | CNY 3.00 | CNY 3.07 | CNY 2.92 | 243.31M |
| 2026-06-23 | CNY 3.03 | -2.57% | CNY 3.12 | CNY 3.14 | CNY 3.00 | 208.36M |
| 2026-06-22 | CNY 3.11 | +1.30% | CNY 3.06 | CNY 3.12 | CNY 2.98 | 308.71M |
| 2026-06-18 | CNY 3.07 | -4.36% | CNY 3.16 | CNY 3.17 | CNY 3.05 | 298.03M |
| 2026-06-17 | CNY 3.21 | -3.60% | CNY 3.33 | CNY 3.48 | CNY 3.18 | 394.03M |
| 2026-06-16 | CNY 3.33 | +1.83% | CNY 3.30 | CNY 3.37 | CNY 3.22 | 306.22M |
| 2026-06-15 | CNY 3.27 | +3.15% | CNY 3.22 | CNY 3.27 | CNY 3.17 | 260.64M |
| 2026-06-12 | CNY 3.17 | 0.00% | CNY 3.19 | CNY 3.28 | CNY 3.15 | 248.38M |
| 2026-06-11 | CNY 3.17 | -3.06% | CNY 3.21 | CNY 3.25 | CNY 3.13 | 204.40M |
| 2026-06-10 | CNY 3.27 | -1.51% | CNY 3.29 | CNY 3.31 | CNY 3.14 | 286.29M |
| 2026-06-09 | CNY 3.32 | +2.15% | CNY 3.28 | CNY 3.33 | CNY 3.16 | 274.31M |
| 2026-06-08 | CNY 3.25 | -5.52% | CNY 3.35 | CNY 3.44 | CNY 3.20 | 267.05M |
| 2026-06-05 | CNY 3.44 | -1.43% | CNY 3.49 | CNY 3.53 | CNY 3.37 | 270.11M |
| 2026-06-04 | CNY 3.49 | +2.95% | CNY 3.39 | CNY 3.49 | CNY 3.33 | 321.19M |
| 2026-06-03 | CNY 3.39 | -0.59% | CNY 3.39 | CNY 3.43 | CNY 3.36 | 207.28M |
| 2026-06-02 | CNY 3.41 | -2.29% | CNY 3.46 | CNY 3.47 | CNY 3.28 | 292.43M |
| 2026-06-01 | CNY 3.49 | +0.87% | CNY 3.44 | CNY 3.55 | CNY 3.41 | 242.46M |
| 2026-05-29 | CNY 3.46 | -4.95% | CNY 3.64 | CNY 3.65 | CNY 3.43 | 300.93M |
| 2026-05-28 | CNY 3.64 | +2.25% | CNY 3.56 | CNY 3.65 | CNY 3.52 | 268.43M |
| 2026-05-27 | CNY 3.56 | -3.26% | CNY 3.64 | CNY 3.77 | CNY 3.53 | 296.46M |
| 2026-05-26 | CNY 3.68 | -2.39% | CNY 3.74 | CNY 3.74 | CNY 3.58 | 299.28M |