Gemdale Corporation Class A 600383
SSE · China · Consumer Durables
CNY 2.74+0.19 (+7.45%)
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 2.74 | +7.45% | CNY 2.47 | CNY 2.81 | CNY 2.30 | 491.86M |
| 2026-09-29 | CNY 2.55 | +6.25% | CNY 2.42 | CNY 2.58 | CNY 2.42 | 245.12M |
| 2026-09-28 | CNY 2.40 | -0.41% | CNY 2.40 | CNY 2.43 | CNY 2.37 | 111.05M |
| 2026-09-24 | CNY 2.41 | -3.98% | CNY 2.50 | CNY 2.51 | CNY 2.39 |
| 167.04M |
| 2026-09-23 | CNY 2.51 | +0.40% | CNY 2.48 | CNY 2.65 | CNY 2.47 | 315.95M |
| 2026-09-22 | CNY 2.50 | +1.21% | CNY 2.43 | CNY 2.54 | CNY 2.41 | 306.04M |
| 2026-09-21 | CNY 2.47 | +9.78% | CNY 2.21 | CNY 2.48 | CNY 2.20 | 373.04M |
| 2026-09-18 | CNY 2.25 | +4.65% | CNY 2.15 | CNY 2.28 | CNY 2.14 | 140.13M |
| 2026-09-17 | CNY 2.15 | 0.00% | CNY 2.13 | CNY 2.16 | CNY 2.12 | 53.74M |
| 2026-09-16 | CNY 2.15 | 0.00% | CNY 2.14 | CNY 2.16 | CNY 2.11 | 52.97M |
| 2026-09-15 | CNY 2.15 | -2.27% | CNY 2.19 | CNY 2.20 | CNY 2.15 | 57.82M |
| 2026-09-14 | CNY 2.20 | -0.45% | CNY 2.19 | CNY 2.22 | CNY 2.18 | 52.71M |
| 2026-09-11 | CNY 2.21 | -3.91% | CNY 2.28 | CNY 2.29 | CNY 2.19 | 100.97M |
| 2026-09-10 | CNY 2.30 | -0.86% | CNY 2.32 | CNY 2.33 | CNY 2.27 | 64.15M |
| 2026-09-09 | CNY 2.32 | -3.33% | CNY 2.38 | CNY 2.39 | CNY 2.31 | 84.80M |
| 2026-09-08 | CNY 2.40 | +1.27% | CNY 2.36 | CNY 2.42 | CNY 2.36 | 105.47M |
| 2026-09-07 | CNY 2.37 | -0.84% | CNY 2.38 | CNY 2.41 | CNY 2.35 | 92.88M |
| 2026-09-04 | CNY 2.39 | +3.46% | CNY 2.31 | CNY 2.45 | CNY 2.30 | 171.83M |
| 2026-09-03 | CNY 2.31 | +1.32% | CNY 2.27 | CNY 2.36 | CNY 2.25 | 133.93M |
| 2026-09-02 | CNY 2.28 | -1.30% | CNY 2.30 | CNY 2.33 | CNY 2.23 | 105.59M |
| 2026-09-01 | CNY 2.31 | +2.21% | CNY 2.24 | CNY 2.35 | CNY 2.24 | 134.94M |
| 2026-08-31 | CNY 2.26 | -2.16% | CNY 2.42 | CNY 2.43 | CNY 2.26 | 186.86M |
| 2026-08-28 | CNY 2.31 | +1.76% | CNY 2.26 | CNY 2.34 | CNY 2.25 | 94.58M |
| 2026-08-27 | CNY 2.27 | -0.44% | CNY 2.27 | CNY 2.30 | CNY 2.25 | 50.94M |
| 2026-08-26 | CNY 2.28 | +2.24% | CNY 2.22 | CNY 2.29 | CNY 2.22 | 70.76M |
| 2026-08-25 | CNY 2.23 | +2.29% | CNY 2.18 | CNY 2.24 | CNY 2.17 | 70.39M |
| 2026-08-24 | CNY 2.18 | -1.36% | CNY 2.21 | CNY 2.22 | CNY 2.17 | 70.50M |
| 2026-08-21 | CNY 2.21 | -2.64% | CNY 2.25 | CNY 2.26 | CNY 2.18 | 99.34M |
| 2026-08-20 | CNY 2.27 | +3.65% | CNY 2.18 | CNY 2.35 | CNY 2.17 | 144.62M |
| 2026-08-19 | CNY 2.19 | -0.45% | CNY 2.19 | CNY 2.22 | CNY 2.17 | 62.11M |
| 2026-08-18 | CNY 2.20 | 0.00% | CNY 2.20 | CNY 2.23 | CNY 2.18 | 62.76M |
| 2026-08-17 | CNY 2.20 | 0.00% | CNY 2.20 | CNY 2.21 | CNY 2.16 | 49.80M |
| 2026-08-14 | CNY 2.20 | -3.08% | CNY 2.26 | CNY 2.27 | CNY 2.18 | 111.13M |
| 2026-08-13 | CNY 2.27 | -2.58% | CNY 2.32 | CNY 2.35 | CNY 2.26 | 105.22M |
| 2026-08-12 | CNY 2.33 | +3.56% | CNY 2.25 | CNY 2.35 | CNY 2.24 | 146.53M |
| 2026-08-11 | CNY 2.25 | -1.32% | CNY 2.27 | CNY 2.30 | CNY 2.24 | 79.09M |
| 2026-08-10 | CNY 2.28 | +1.33% | CNY 2.26 | CNY 2.30 | CNY 2.26 | 66.17M |
| 2026-08-07 | CNY 2.25 | -1.32% | CNY 2.27 | CNY 2.28 | CNY 2.20 | 77.29M |
| 2026-08-06 | CNY 2.28 | -0.44% | CNY 2.28 | CNY 2.31 | CNY 2.24 | 72.03M |
| 2026-08-05 | CNY 2.29 | +0.44% | CNY 2.27 | CNY 2.30 | CNY 2.25 | 56.53M |
| 2026-08-04 | CNY 2.28 | -2.56% | CNY 2.33 | CNY 2.34 | CNY 2.27 | 70.68M |
| 2026-08-03 | CNY 2.34 | +1.30% | CNY 2.29 | CNY 2.34 | CNY 2.28 | 58.01M |
| 2026-07-31 | CNY 2.31 | +0.87% | CNY 2.27 | CNY 2.31 | CNY 2.26 | 69.93M |
| 2026-07-30 | CNY 2.29 | +0.88% | CNY 2.26 | CNY 2.33 | CNY 2.25 | 94.43M |
| 2026-07-29 | CNY 2.27 | +2.71% | CNY 2.21 | CNY 2.29 | CNY 2.20 | 80.40M |
| 2026-07-28 | CNY 2.21 | 0.00% | CNY 2.19 | CNY 2.24 | CNY 2.19 | 45.54M |
| 2026-07-27 | CNY 2.21 | +2.79% | CNY 2.15 | CNY 2.21 | CNY 2.14 | 40.50M |
| 2026-07-24 | CNY 2.15 | -4.44% | CNY 2.23 | CNY 2.26 | CNY 2.14 | 60.33M |
| 2026-07-23 | CNY 2.25 | +0.45% | CNY 2.23 | CNY 2.26 | CNY 2.19 | 52.80M |
| 2026-07-22 | CNY 2.24 | +2.28% | CNY 2.18 | CNY 2.26 | CNY 2.17 | 86.10M |
| 2026-07-21 | CNY 2.19 | -1.35% | CNY 2.21 | CNY 2.23 | CNY 2.16 | 59.97M |
| 2026-07-20 | CNY 2.22 | +1.37% | CNY 2.20 | CNY 2.26 | CNY 2.16 | 82.66M |
| 2026-07-17 | CNY 2.19 | -4.37% | CNY 2.27 | CNY 2.32 | CNY 2.17 | 91.97M |
| 2026-07-16 | CNY 2.29 | +2.23% | CNY 2.23 | CNY 2.29 | CNY 2.20 | 89.19M |
| 2026-07-15 | CNY 2.24 | +3.23% | CNY 2.16 | CNY 2.27 | CNY 2.15 | 82.21M |
| 2026-07-14 | CNY 2.17 | +1.40% | CNY 2.14 | CNY 2.17 | CNY 2.11 | 47.14M |
| 2026-07-13 | CNY 2.14 | -4.46% | CNY 2.21 | CNY 2.24 | CNY 2.12 | 84.00M |
| 2026-07-10 | CNY 2.24 | +5.66% | CNY 2.12 | CNY 2.27 | CNY 2.09 | 117.10M |
| 2026-07-09 | CNY 2.12 | -0.47% | CNY 2.12 | CNY 2.15 | CNY 2.08 | 52.70M |
| 2026-07-08 | CNY 2.13 | +1.91% | CNY 2.09 | CNY 2.14 | CNY 2.07 | 53.64M |
| 2026-07-07 | CNY 2.09 | -5.00% | CNY 2.19 | CNY 2.19 | CNY 2.08 | 73.54M |
| 2026-07-06 | CNY 2.20 | +0.46% | CNY 2.19 | CNY 2.22 | CNY 2.17 | 53.33M |
| 2026-07-03 | CNY 2.19 | +0.92% | CNY 2.18 | CNY 2.22 | CNY 2.15 | 58.84M |
| 2026-07-02 | CNY 2.17 | -1.36% | CNY 2.20 | CNY 2.26 | CNY 2.15 | 73.21M |
| 2026-07-01 | CNY 2.20 | +4.27% | CNY 2.11 | CNY 2.28 | CNY 2.10 | 111.09M |
| 2026-06-30 | CNY 2.11 | -1.86% | CNY 2.14 | CNY 2.15 | CNY 2.09 | 57.27M |
| 2026-06-29 | CNY 2.15 | +0.94% | CNY 2.12 | CNY 2.17 | CNY 2.03 | 98.82M |
| 2026-06-26 | CNY 2.13 | -3.62% | CNY 2.21 | CNY 2.26 | CNY 2.13 | 112.10M |
| 2026-06-25 | CNY 2.21 | -0.45% | CNY 2.20 | CNY 2.24 | CNY 2.16 | 82.72M |
| 2026-06-24 | CNY 2.22 | -5.13% | CNY 2.34 | CNY 2.34 | CNY 2.21 | 86.60M |
| 2026-06-23 | CNY 2.34 | -0.43% | CNY 2.34 | CNY 2.42 | CNY 2.32 | 62.43M |
| 2026-06-22 | CNY 2.35 | +0.86% | CNY 2.31 | CNY 2.36 | CNY 2.27 | 75.65M |
| 2026-06-18 | CNY 2.33 | -3.72% | CNY 2.40 | CNY 2.42 | CNY 2.32 | 72.53M |
| 2026-06-17 | CNY 2.42 | -1.63% | CNY 2.46 | CNY 2.48 | CNY 2.38 | 61.14M |
| 2026-06-16 | CNY 2.46 | -2.38% | CNY 2.51 | CNY 2.52 | CNY 2.44 | 48.79M |
| 2026-06-15 | CNY 2.52 | +0.40% | CNY 2.52 | CNY 2.56 | CNY 2.49 | 35.77M |
| 2026-06-12 | CNY 2.51 | +1.21% | CNY 2.49 | CNY 2.54 | CNY 2.47 | 38.96M |
| 2026-06-11 | CNY 2.48 | -0.80% | CNY 2.48 | CNY 2.52 | CNY 2.47 | 34.78M |
| 2026-06-10 | CNY 2.50 | +0.40% | CNY 2.48 | CNY 2.51 | CNY 2.46 | 40.48M |
| 2026-06-09 | CNY 2.49 | -1.97% | CNY 2.55 | CNY 2.56 | CNY 2.47 | 50.26M |
| 2026-06-08 | CNY 2.54 | -3.42% | CNY 2.58 | CNY 2.62 | CNY 2.52 | 55.82M |
| 2026-06-05 | CNY 2.63 | +0.77% | CNY 2.61 | CNY 2.69 | CNY 2.61 | 50.08M |
| 2026-06-04 | CNY 2.61 | -1.14% | CNY 2.62 | CNY 2.67 | CNY 2.59 | 55.40M |
| 2026-06-03 | CNY 2.64 | -2.22% | CNY 2.68 | CNY 2.69 | CNY 2.61 | 64.77M |
| 2026-06-02 | CNY 2.70 | -2.88% | CNY 2.77 | CNY 2.80 | CNY 2.67 | 83.84M |
| 2026-06-01 | CNY 2.78 | +1.09% | CNY 2.72 | CNY 2.80 | CNY 2.68 | 82.70M |
| 2026-05-29 | CNY 2.75 | +4.17% | CNY 2.65 | CNY 2.89 | CNY 2.65 | 170.62M |
| 2026-05-28 | CNY 2.64 | +0.38% | CNY 2.62 | CNY 2.68 | CNY 2.61 | 56.00M |
| 2026-05-27 | CNY 2.63 | -2.59% | CNY 2.69 | CNY 2.70 | CNY 2.60 | 63.36M |
| 2026-05-26 | CNY 2.70 | -0.74% | CNY 2.72 | CNY 2.72 | CNY 2.66 | 48.24M |