Gl Tech Co., Ltd. Class A 300480
SZSE · China · Electronic Technology
CNY 29.76-0.29 (-0.97%)
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 29.76 | -0.97% | CNY 30.55 | CNY 31.99 | CNY 29.74 | 12.78M |
| 2026-09-29 | CNY 30.05 | +0.07% | CNY 29.97 | CNY 30.26 | CNY 29.69 | 7.04M |
| 2026-09-28 | CNY 30.03 | -6.59% | CNY 31.99 | CNY 32.25 | CNY 29.90 | 10.38M |
| 2026-09-24 | CNY 32.15 | -2.40% | CNY 32.64 | CNY 33.39 | CNY 32.07 | 6.72M |
| 2026-09-23 | CNY 32.94 | +1.73% | CNY 32.38 | CNY 33.28 | CNY 32.36 | 8.70M |
| 2026-09-22 | CNY 32.38 | -1.13% | CNY 33.00 | CNY 33.56 | CNY 32.23 | 10.65M |
| 2026-09-21 | CNY 32.75 | -0.52% | CNY 33.10 | CNY 33.48 | CNY 32.54 | 10.28M |
| 2026-09-18 | CNY 32.92 | +3.00% | CNY 32.66 | CNY 33.23 | CNY 32.15 | 11.52M |
| 2026-09-17 | CNY 31.96 | -0.53% | CNY 32.06 | CNY 32.57 | CNY 31.49 | 10.93M |
| 2026-09-16 | CNY 32.13 | +3.54% | CNY 31.03 | CNY 32.21 | CNY 30.69 | 12.83M |
| 2026-09-15 | CNY 31.03 | +1.11% | CNY 30.48 | CNY 31.58 | CNY 30.28 | 12.92M |
| 2026-09-14 | CNY 30.69 | +6.16% | CNY 28.64 | CNY 30.98 | CNY 28.15 | 16.69M |
| 2026-09-11 | CNY 28.91 | -3.05% | CNY 29.51 | CNY 29.56 | CNY 28.06 | 10.34M |
| 2026-09-10 | CNY 29.82 | -0.53% | CNY 29.79 | CNY 30.22 | CNY 29.41 | 7.63M |
| 2026-09-09 | CNY 29.98 | +1.42% | CNY 30.02 | CNY 30.96 | CNY 29.67 | 12.12M |
| 2026-09-08 | CNY 29.56 | -2.28% | CNY 30.18 | CNY 30.34 | CNY 29.39 | 10.41M |
| 2026-09-07 | CNY 30.25 | +7.77% | CNY 28.53 | CNY 30.42 | CNY 28.34 | 17.04M |
| 2026-09-04 | CNY 28.07 | -4.20% | CNY 29.85 | CNY 30.20 | CNY 27.81 | 11.89M |
| 2026-09-03 | CNY 29.30 | -1.61% | CNY 29.77 | CNY 30.00 | CNY 28.88 | 11.61M |
| 2026-09-02 | CNY 29.78 | -1.88% | CNY 29.97 | CNY 30.33 | CNY 29.68 | 8.32M |
| 2026-09-01 | CNY 30.35 | -3.41% | CNY 31.45 | CNY 31.53 | CNY 30.11 | 11.10M |
| 2026-08-31 | CNY 31.42 | +1.39% | CNY 30.62 | CNY 31.47 | CNY 30.15 | 11.56M |
| 2026-08-28 | CNY 30.99 | -3.52% | CNY 31.93 | CNY 32.42 | CNY 30.98 | 13.04M |
| 2026-08-27 | CNY 32.12 | +3.21% | CNY 31.07 | CNY 32.56 | CNY 30.97 | 14.22M |
| 2026-08-26 | CNY 31.12 | -2.69% | CNY 32.12 | CNY 32.43 | CNY 30.70 | 13.89M |
| 2026-08-25 | CNY 31.98 | -2.17% | CNY 32.16 | CNY 32.48 | CNY 30.50 | 16.29M |
| 2026-08-24 | CNY 32.69 | -0.40% | CNY 32.91 | CNY 33.09 | CNY 31.44 | 14.99M |
| 2026-08-21 | CNY 32.82 | -0.82% | CNY 33.04 | CNY 33.76 | CNY 32.14 | 13.22M |
| 2026-08-20 | CNY 33.09 | -1.49% | CNY 34.40 | CNY 34.47 | CNY 32.76 | 19.39M |
| 2026-08-19 | CNY 33.59 | -5.30% | CNY 34.16 | CNY 36.17 | CNY 33.20 | 25.83M |
| 2026-08-18 | CNY 35.47 | -0.89% | CNY 35.81 | CNY 35.98 | CNY 34.83 | 18.69M |
| 2026-08-17 | CNY 35.79 | +1.36% | CNY 35.45 | CNY 36.11 | CNY 35.12 | 19.64M |
| 2026-08-14 | CNY 35.31 | +3.73% | CNY 34.30 | CNY 35.38 | CNY 34.27 | 18.40M |
| 2026-08-13 | CNY 34.04 | -1.93% | CNY 35.10 | CNY 35.53 | CNY 33.98 | 18.80M |
| 2026-08-12 | CNY 34.71 | +1.25% | CNY 34.29 | CNY 35.10 | CNY 34.29 | 15.81M |
| 2026-08-11 | CNY 34.28 | -2.42% | CNY 34.57 | CNY 35.57 | CNY 34.02 | 18.48M |
| 2026-08-10 | CNY 35.13 | +0.23% | CNY 35.75 | CNY 36.12 | CNY 34.17 | 24.76M |
| 2026-08-07 | CNY 35.05 | +8.18% | CNY 32.27 | CNY 35.70 | CNY 31.88 | 34.88M |
| 2026-08-06 | CNY 32.40 | +4.96% | CNY 30.38 | CNY 34.25 | CNY 30.08 | 36.86M |
| 2026-08-05 | CNY 30.87 | +7.64% | CNY 28.37 | CNY 31.25 | CNY 28.20 | 29.58M |
| 2026-08-04 | CNY 28.68 | +8.02% | CNY 26.82 | CNY 28.97 | CNY 26.23 | 28.76M |
| 2026-08-03 | CNY 26.55 | +1.65% | CNY 26.49 | CNY 28.40 | CNY 26.01 | 25.30M |
| 2026-07-31 | CNY 26.12 | +3.45% | CNY 28.11 | CNY 28.18 | CNY 26.01 | 29.25M |
| 2026-07-30 | CNY 25.25 | -11.31% | CNY 28.44 | CNY 28.47 | CNY 25.11 | 29.17M |
| 2026-07-29 | CNY 28.47 | -3.39% | CNY 29.50 | CNY 29.88 | CNY 27.02 | 29.99M |
| 2026-07-28 | CNY 29.47 | -5.48% | CNY 30.56 | CNY 31.02 | CNY 29.21 | 28.02M |
| 2026-07-27 | CNY 31.18 | -1.52% | CNY 30.51 | CNY 31.31 | CNY 28.33 | 50.82M |
| 2026-07-24 | CNY 31.66 | +20.02% | CNY 26.00 | CNY 31.66 | CNY 25.90 | 34.58M |
| 2026-07-23 | CNY 26.38 | -4.07% | CNY 27.62 | CNY 27.93 | CNY 26.20 | 19.49M |
| 2026-07-22 | CNY 27.50 | +3.73% | CNY 26.52 | CNY 29.60 | CNY 26.20 | 32.81M |
| 2026-07-21 | CNY 26.51 | +10.05% | CNY 24.48 | CNY 26.58 | CNY 21.40 | 30.15M |
| 2026-07-20 | CNY 24.09 | -8.92% | CNY 27.50 | CNY 27.94 | CNY 23.00 | 26.87M |
| 2026-07-17 | CNY 26.45 | -11.03% | CNY 29.64 | CNY 29.92 | CNY 26.31 | 23.48M |
| 2026-07-16 | CNY 29.73 | -10.21% | CNY 32.32 | CNY 32.95 | CNY 29.35 | 21.63M |
| 2026-07-15 | CNY 33.11 | -4.72% | CNY 35.39 | CNY 35.86 | CNY 32.11 | 18.60M |
| 2026-07-14 | CNY 34.75 | -0.74% | CNY 35.25 | CNY 35.60 | CNY 32.60 | 21.83M |
| 2026-07-13 | CNY 35.01 | -9.70% | CNY 37.90 | CNY 38.80 | CNY 34.88 | 24.07M |
| 2026-07-10 | CNY 38.77 | -5.44% | CNY 41.01 | CNY 42.65 | CNY 38.56 | 25.89M |
| 2026-07-09 | CNY 41.00 | +5.21% | CNY 39.68 | CNY 41.16 | CNY 38.61 | 24.51M |
| 2026-07-08 | CNY 38.97 | -1.64% | CNY 39.61 | CNY 40.89 | CNY 37.20 | 21.55M |
| 2026-07-07 | CNY 39.62 | -2.00% | CNY 39.78 | CNY 41.34 | CNY 39.20 | 19.10M |
| 2026-07-06 | CNY 40.43 | -1.96% | CNY 41.75 | CNY 41.82 | CNY 38.00 | 26.64M |
| 2026-07-03 | CNY 41.24 | -3.87% | CNY 42.69 | CNY 43.38 | CNY 40.54 | 27.05M |
| 2026-07-02 | CNY 42.90 | -4.35% | CNY 42.68 | CNY 46.12 | CNY 40.81 | 40.63M |
| 2026-07-01 | CNY 44.85 | +5.08% | CNY 43.11 | CNY 46.40 | CNY 42.51 | 46.16M |
| 2026-06-30 | CNY 42.68 | +7.78% | CNY 40.66 | CNY 44.00 | CNY 40.05 | 42.87M |
| 2026-06-29 | CNY 39.60 | -0.33% | CNY 41.24 | CNY 41.69 | CNY 37.60 | 39.62M |
| 2026-06-26 | CNY 39.73 | +4.06% | CNY 38.53 | CNY 41.80 | CNY 38.26 | 46.59M |
| 2026-06-25 | CNY 38.18 | -0.83% | CNY 39.27 | CNY 39.52 | CNY 37.00 | 31.32M |
| 2026-06-24 | CNY 38.50 | +10.63% | CNY 34.20 | CNY 38.99 | CNY 34.00 | 42.92M |
| 2026-06-23 | CNY 34.80 | -3.25% | CNY 36.03 | CNY 36.24 | CNY 34.01 | 23.74M |
| 2026-06-22 | CNY 35.97 | -3.05% | CNY 37.60 | CNY 38.81 | CNY 35.68 | 30.75M |
| 2026-06-18 | CNY 37.10 | -1.28% | CNY 37.16 | CNY 38.15 | CNY 36.55 | 22.42M |
| 2026-06-17 | CNY 37.58 | +3.33% | CNY 35.60 | CNY 37.65 | CNY 35.32 | 24.61M |
| 2026-06-16 | CNY 36.37 | -2.13% | CNY 37.15 | CNY 37.42 | CNY 35.98 | 22.02M |
| 2026-06-15 | CNY 37.16 | +2.85% | CNY 36.63 | CNY 37.38 | CNY 35.95 | 24.51M |
| 2026-06-12 | CNY 36.13 | +4.60% | CNY 37.00 | CNY 38.55 | CNY 35.87 | 32.51M |
| 2026-06-11 | CNY 34.54 | +2.22% | CNY 33.50 | CNY 35.00 | CNY 33.36 | 16.07M |
| 2026-06-10 | CNY 33.79 | -1.05% | CNY 33.66 | CNY 34.38 | CNY 32.88 | 14.93M |
| 2026-06-09 | CNY 34.15 | +3.99% | CNY 33.40 | CNY 34.35 | CNY 32.73 | 14.59M |
| 2026-06-08 | CNY 32.84 | -4.42% | CNY 31.10 | CNY 34.64 | CNY 31.10 | 17.90M |
| 2026-06-05 | CNY 34.36 | -2.52% | CNY 35.00 | CNY 35.93 | CNY 33.88 | 18.04M |
| 2026-06-04 | CNY 35.25 | +5.98% | CNY 33.50 | CNY 35.85 | CNY 32.96 | 26.37M |
| 2026-06-03 | CNY 33.26 | +1.62% | CNY 33.00 | CNY 34.65 | CNY 32.74 | 19.06M |
| 2026-06-02 | CNY 32.73 | +0.77% | CNY 32.48 | CNY 33.44 | CNY 31.53 | 13.77M |
| 2026-06-01 | CNY 32.48 | -1.93% | CNY 33.00 | CNY 34.29 | CNY 32.30 | 17.77M |
| 2026-05-29 | CNY 33.12 | -7.62% | CNY 35.90 | CNY 36.09 | CNY 32.84 | 21.67M |
| 2026-05-28 | CNY 35.85 | +5.97% | CNY 33.38 | CNY 36.00 | CNY 33.11 | 25.80M |
| 2026-05-27 | CNY 33.83 | -4.49% | CNY 36.66 | CNY 36.96 | CNY 33.50 | 30.34M |
| 2026-05-26 | CNY 35.42 | -10.62% | CNY 39.00 | CNY 39.09 | CNY 34.58 | 39.31M |