Ginlong Technologies Co., Ltd. Class A 300763
SZSE · China · Electronic Technology
CNY 52.96+0.34 (+0.65%)
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 52.96 | +0.65% | CNY 53.00 | CNY 53.29 | CNY 52.16 | 5.78M |
| 2026-09-29 | CNY 52.62 | +0.71% | CNY 52.25 | CNY 52.97 | CNY 51.89 | 5.28M |
| 2026-09-28 | CNY 52.25 | -1.69% | CNY 53.17 | CNY 53.45 | CNY 51.33 | 9.09M |
| 2026-09-24 | CNY 53.15 | -3.31% | CNY 54.63 | CNY 55.08 | CNY 53.15 | 6.71M |
| 2026-09-23 | CNY 54.97 | -1.79% | CNY 56.18 | CNY 56.35 | CNY 54.89 | 7.38M |
| 2026-09-22 | CNY 55.97 | -0.39% | CNY 56.60 | CNY 57.20 | CNY 55.71 | 7.70M |
| 2026-09-21 | CNY 56.19 | -2.14% | CNY 57.35 | CNY 57.55 | CNY 55.84 | 10.46M |
| 2026-09-18 | CNY 57.42 | +4.49% | CNY 55.60 | CNY 57.57 | CNY 55.10 | 8.97M |
| 2026-09-17 | CNY 54.95 | -0.81% | CNY 54.76 | CNY 55.89 | CNY 54.71 | 5.43M |
| 2026-09-16 | CNY 55.40 | +2.01% | CNY 53.70 | CNY 55.54 | CNY 53.44 | 7.14M |
| 2026-09-15 | CNY 54.31 | -1.40% | CNY 54.76 | CNY 55.48 | CNY 54.21 | 5.73M |
| 2026-09-14 | CNY 55.08 | +0.51% | CNY 55.00 | CNY 56.37 | CNY 54.36 | 7.47M |
| 2026-09-11 | CNY 54.80 | -3.59% | CNY 56.41 | CNY 56.57 | CNY 54.09 | 9.20M |
| 2026-09-10 | CNY 56.84 | +1.68% | CNY 56.57 | CNY 58.17 | CNY 55.66 | 9.79M |
| 2026-09-09 | CNY 55.90 | -1.25% | CNY 56.62 | CNY 57.18 | CNY 55.46 | 7.48M |
| 2026-09-08 | CNY 56.61 | -2.88% | CNY 58.25 | CNY 58.59 | CNY 56.31 | 8.63M |
| 2026-09-07 | CNY 58.29 | -0.02% | CNY 58.35 | CNY 58.80 | CNY 57.66 | 5.13M |
| 2026-09-04 | CNY 58.30 | +0.10% | CNY 58.40 | CNY 59.64 | CNY 58.01 | 7.23M |
| 2026-09-03 | CNY 58.24 | +0.62% | CNY 58.07 | CNY 58.67 | CNY 57.50 | 5.44M |
| 2026-09-02 | CNY 57.88 | -2.77% | CNY 58.96 | CNY 59.06 | CNY 57.86 | 6.83M |
| 2026-09-01 | CNY 59.53 | -3.69% | CNY 61.40 | CNY 61.71 | CNY 59.38 | 10.48M |
| 2026-08-31 | CNY 61.81 | -1.18% | CNY 62.02 | CNY 63.00 | CNY 60.05 | 10.99M |
| 2026-08-28 | CNY 62.55 | +1.30% | CNY 61.12 | CNY 64.20 | CNY 61.02 | 12.27M |
| 2026-08-27 | CNY 61.75 | -2.29% | CNY 63.50 | CNY 63.64 | CNY 59.44 | 16.74M |
| 2026-08-26 | CNY 63.20 | +2.60% | CNY 61.25 | CNY 65.75 | CNY 61.02 | 18.69M |
| 2026-08-25 | CNY 61.60 | -1.68% | CNY 62.15 | CNY 62.40 | CNY 60.01 | 7.82M |
| 2026-08-24 | CNY 62.65 | -0.81% | CNY 63.01 | CNY 65.54 | CNY 61.61 | 8.54M |
| 2026-08-21 | CNY 63.16 | +3.71% | CNY 60.68 | CNY 64.19 | CNY 60.32 | 10.33M |
| 2026-08-20 | CNY 60.90 | -1.33% | CNY 62.36 | CNY 62.62 | CNY 60.68 | 7.34M |
| 2026-08-19 | CNY 61.72 | -5.09% | CNY 64.16 | CNY 64.56 | CNY 61.72 | 10.02M |
| 2026-08-18 | CNY 65.03 | -0.82% | CNY 64.99 | CNY 66.29 | CNY 64.03 | 10.67M |
| 2026-08-17 | CNY 65.57 | +3.44% | CNY 63.51 | CNY 65.86 | CNY 62.60 | 14.13M |
| 2026-08-14 | CNY 63.39 | -2.36% | CNY 64.92 | CNY 65.46 | CNY 63.17 | 11.07M |
| 2026-08-13 | CNY 64.92 | -4.40% | CNY 68.57 | CNY 68.57 | CNY 64.80 | 17.91M |
| 2026-08-12 | CNY 67.91 | +3.55% | CNY 64.93 | CNY 68.88 | CNY 64.08 | 21.91M |
| 2026-08-11 | CNY 65.58 | +5.60% | CNY 61.88 | CNY 65.80 | CNY 61.47 | 19.07M |
| 2026-08-10 | CNY 62.10 | -1.04% | CNY 62.80 | CNY 63.55 | CNY 61.29 | 8.67M |
| 2026-08-07 | CNY 62.75 | +1.69% | CNY 61.35 | CNY 63.20 | CNY 60.58 | 11.38M |
| 2026-08-06 | CNY 61.71 | -2.22% | CNY 62.58 | CNY 62.90 | CNY 60.78 | 10.52M |
| 2026-08-05 | CNY 63.11 | +1.63% | CNY 61.55 | CNY 63.34 | CNY 61.41 | 10.40M |
| 2026-08-04 | CNY 62.10 | +1.89% | CNY 60.84 | CNY 63.00 | CNY 60.40 | 10.09M |
| 2026-08-03 | CNY 60.95 | +2.16% | CNY 59.50 | CNY 61.75 | CNY 59.01 | 9.34M |
| 2026-07-31 | CNY 59.66 | 0.00% | CNY 60.55 | CNY 61.77 | CNY 59.56 | 10.12M |
| 2026-07-30 | CNY 59.66 | -2.83% | CNY 61.33 | CNY 62.25 | CNY 59.46 | 11.26M |
| 2026-07-29 | CNY 61.40 | +1.39% | CNY 60.54 | CNY 61.76 | CNY 57.90 | 12.15M |
| 2026-07-28 | CNY 60.56 | -5.06% | CNY 63.47 | CNY 63.58 | CNY 59.84 | 11.89M |
| 2026-07-27 | CNY 63.79 | +0.16% | CNY 63.90 | CNY 64.41 | CNY 62.26 | 11.90M |
| 2026-07-24 | CNY 63.69 | +2.41% | CNY 63.37 | CNY 66.55 | CNY 63.18 | 22.23M |
| 2026-07-23 | CNY 62.19 | +8.23% | CNY 57.10 | CNY 62.58 | CNY 57.10 | 21.00M |
| 2026-07-22 | CNY 57.46 | -0.35% | CNY 56.90 | CNY 59.40 | CNY 56.50 | 11.96M |
| 2026-07-21 | CNY 57.66 | +1.87% | CNY 56.76 | CNY 57.75 | CNY 54.96 | 12.62M |
| 2026-07-20 | CNY 56.60 | -2.08% | CNY 58.35 | CNY 58.86 | CNY 55.33 | 12.15M |
| 2026-07-17 | CNY 57.80 | -5.39% | CNY 60.96 | CNY 61.23 | CNY 57.50 | 10.75M |
| 2026-07-16 | CNY 61.09 | -1.58% | CNY 62.01 | CNY 62.50 | CNY 60.15 | 8.91M |
| 2026-07-15 | CNY 62.07 | -1.18% | CNY 63.00 | CNY 64.73 | CNY 61.76 | 10.30M |
| 2026-07-14 | CNY 62.81 | +1.82% | CNY 61.96 | CNY 63.10 | CNY 61.27 | 9.89M |
| 2026-07-13 | CNY 61.69 | -3.70% | CNY 64.01 | CNY 64.65 | CNY 61.26 | 11.66M |
| 2026-07-10 | CNY 64.06 | -2.95% | CNY 65.99 | CNY 66.60 | CNY 64.00 | 14.85M |
| 2026-07-09 | CNY 66.01 | -0.14% | CNY 66.78 | CNY 66.82 | CNY 62.66 | 20.67M |
| 2026-07-08 | CNY 66.10 | -7.35% | CNY 73.34 | CNY 73.70 | CNY 65.72 | 24.52M |
| 2026-07-07 | CNY 71.34 | -6.56% | CNY 76.35 | CNY 76.36 | CNY 71.17 | 16.15M |
| 2026-07-06 | CNY 76.35 | +0.14% | CNY 76.30 | CNY 79.18 | CNY 75.81 | 10.40M |
| 2026-07-03 | CNY 76.24 | -2.85% | CNY 79.02 | CNY 79.65 | CNY 76.20 | 10.76M |
| 2026-07-02 | CNY 78.48 | -4.90% | CNY 81.50 | CNY 82.30 | CNY 78.24 | 14.89M |
| 2026-07-01 | CNY 82.52 | -8.67% | CNY 89.45 | CNY 89.98 | CNY 77.42 | 26.99M |
| 2026-06-30 | CNY 90.35 | +3.33% | CNY 87.30 | CNY 91.59 | CNY 86.50 | 13.45M |
| 2026-06-29 | CNY 87.44 | +4.72% | CNY 83.65 | CNY 91.80 | CNY 83.65 | 19.26M |
| 2026-06-26 | CNY 83.50 | -1.88% | CNY 85.46 | CNY 87.31 | CNY 83.31 | 12.71M |
| 2026-06-25 | CNY 85.10 | -3.34% | CNY 88.00 | CNY 88.44 | CNY 84.75 | 13.06M |
| 2026-06-24 | CNY 88.04 | -2.64% | CNY 90.51 | CNY 90.86 | CNY 86.86 | 12.65M |
| 2026-06-23 | CNY 90.43 | -5.43% | CNY 94.87 | CNY 94.87 | CNY 89.80 | 15.62M |
| 2026-06-22 | CNY 95.62 | +3.87% | CNY 92.90 | CNY 97.00 | CNY 92.51 | 19.80M |
| 2026-06-18 | CNY 92.06 | -1.34% | CNY 92.25 | CNY 94.60 | CNY 91.63 | 11.52M |
| 2026-06-17 | CNY 93.31 | +0.27% | CNY 92.00 | CNY 95.30 | CNY 91.88 | 12.91M |
| 2026-06-16 | CNY 93.06 | +6.72% | CNY 87.86 | CNY 95.57 | CNY 86.00 | 21.95M |
| 2026-06-15 | CNY 87.20 | -3.89% | CNY 91.50 | CNY 91.86 | CNY 86.36 | 17.48M |
| 2026-06-12 | CNY 90.73 | -1.70% | CNY 93.52 | CNY 94.30 | CNY 89.84 | 15.89M |
| 2026-06-11 | CNY 92.30 | +1.85% | CNY 90.28 | CNY 93.69 | CNY 90.06 | 11.40M |
| 2026-06-10 | CNY 90.62 | -3.31% | CNY 92.88 | CNY 93.38 | CNY 88.80 | 11.23M |
| 2026-06-09 | CNY 93.72 | -0.11% | CNY 96.22 | CNY 97.00 | CNY 91.12 | 12.46M |
| 2026-06-08 | CNY 93.82 | -3.63% | CNY 95.29 | CNY 97.29 | CNY 92.35 | 13.91M |
| 2026-06-05 | CNY 97.35 | -8.07% | CNY 105.47 | CNY 106.90 | CNY 96.45 | 19.82M |
| 2026-06-04 | CNY 105.90 | -3.27% | CNY 107.50 | CNY 110.62 | CNY 103.00 | 15.91M |
| 2026-06-03 | CNY 109.48 | -2.77% | CNY 112.60 | CNY 117.80 | CNY 108.00 | 21.17M |
| 2026-06-02 | CNY 112.60 | -4.17% | CNY 119.22 | CNY 123.38 | CNY 110.18 | 17.82M |
| 2026-06-01 | CNY 117.50 | +2.60% | CNY 115.00 | CNY 124.80 | CNY 114.87 | 20.37M |
| 2026-05-29 | CNY 114.52 | -4.88% | CNY 120.45 | CNY 120.88 | CNY 113.58 | 18.59M |
| 2026-05-28 | CNY 120.40 | +0.42% | CNY 119.92 | CNY 121.80 | CNY 116.60 | 18.99M |
| 2026-05-27 | CNY 119.90 | +11.47% | CNY 107.44 | CNY 123.78 | CNY 107.28 | 35.50M |
| 2026-05-26 | CNY 107.56 | -1.94% | CNY 108.82 | CNY 112.66 | CNY 106.18 | 13.35M |