Glarun Technology Co., Ltd. Class A 600562
SSE · China · Electronic Technology
CNY 26.81+0.46 (+1.75%)
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 26.81 | +1.75% | CNY 26.57 | CNY 27.19 | CNY 26.28 | 4.59M |
| 2026-09-29 | CNY 26.35 | -1.35% | CNY 26.70 | CNY 26.88 | CNY 26.02 | 4.32M |
| 2026-09-28 | CNY 26.71 | -0.63% | CNY 26.83 | CNY 27.12 | CNY 26.56 | 6.04M |
| 2026-09-24 | CNY 26.88 | -3.83% | CNY 27.98 | CNY 28.00 | CNY 26.85 | 6.95M |
| 2026-09-23 | CNY 27.95 | -2.88% | CNY 28.55 | CNY 28.55 | CNY 27.84 | 7.24M |
| 2026-09-22 | CNY 28.78 | +3.67% | CNY 27.63 | CNY 29.06 | CNY 27.54 | 14.64M |
| 2026-09-21 | CNY 27.76 | +0.80% | CNY 27.39 | CNY 28.18 | CNY 26.88 | 7.88M |
| 2026-09-18 | CNY 27.54 | +0.04% | CNY 27.57 | CNY 27.93 | CNY 27.38 | 5.45M |
| 2026-09-17 | CNY 27.53 | -0.15% | CNY 27.62 | CNY 28.10 | CNY 27.34 | 4.19M |
| 2026-09-16 | CNY 27.57 | +0.29% | CNY 27.28 | CNY 27.67 | CNY 26.99 | 8.06M |
| 2026-09-15 | CNY 27.49 | -4.05% | CNY 28.65 | CNY 28.81 | CNY 27.40 | 10.84M |
| 2026-09-14 | CNY 28.65 | +1.38% | CNY 28.25 | CNY 28.80 | CNY 27.88 | 9.23M |
| 2026-09-11 | CNY 28.26 | -2.59% | CNY 28.88 | CNY 29.17 | CNY 28.01 | 12.49M |
| 2026-09-10 | CNY 29.01 | -1.66% | CNY 29.25 | CNY 29.76 | CNY 29.00 | 6.10M |
| 2026-09-09 | CNY 29.50 | +0.82% | CNY 29.11 | CNY 29.90 | CNY 28.84 | 9.55M |
| 2026-09-08 | CNY 29.26 | +4.13% | CNY 28.09 | CNY 29.72 | CNY 27.90 | 13.75M |
| 2026-09-07 | CNY 28.10 | -4.00% | CNY 29.40 | CNY 29.58 | CNY 27.65 | 19.97M |
| 2026-09-04 | CNY 29.27 | +0.17% | CNY 29.30 | CNY 30.10 | CNY 29.18 | 11.58M |
| 2026-09-03 | CNY 29.22 | -3.25% | CNY 30.20 | CNY 30.30 | CNY 29.00 | 15.68M |
| 2026-09-02 | CNY 30.20 | -0.95% | CNY 30.40 | CNY 30.66 | CNY 29.88 | 11.65M |
| 2026-09-01 | CNY 30.49 | +0.66% | CNY 30.23 | CNY 30.79 | CNY 30.03 | 14.47M |
| 2026-08-31 | CNY 30.29 | +4.56% | CNY 28.80 | CNY 30.66 | CNY 28.70 | 23.29M |
| 2026-08-28 | CNY 28.97 | +6.12% | CNY 27.28 | CNY 29.20 | CNY 27.26 | 19.37M |
| 2026-08-27 | CNY 27.30 | +4.12% | CNY 26.14 | CNY 27.78 | CNY 26.02 | 13.50M |
| 2026-08-26 | CNY 26.22 | -0.91% | CNY 26.38 | CNY 26.95 | CNY 26.20 | 7.36M |
| 2026-08-25 | CNY 26.46 | +1.34% | CNY 26.08 | CNY 26.65 | CNY 25.69 | 9.31M |
| 2026-08-24 | CNY 26.11 | +0.38% | CNY 25.93 | CNY 26.78 | CNY 25.60 | 9.10M |
| 2026-08-21 | CNY 26.01 | -0.23% | CNY 25.88 | CNY 26.50 | CNY 25.27 | 8.52M |
| 2026-08-20 | CNY 26.07 | +2.12% | CNY 25.59 | CNY 26.19 | CNY 25.51 | 6.54M |
| 2026-08-19 | CNY 25.53 | -3.84% | CNY 26.39 | CNY 26.41 | CNY 25.49 | 7.25M |
| 2026-08-18 | CNY 26.55 | +1.72% | CNY 26.10 | CNY 26.83 | CNY 25.60 | 12.22M |
| 2026-08-17 | CNY 26.10 | +0.58% | CNY 25.85 | CNY 26.38 | CNY 25.58 | 8.39M |
| 2026-08-14 | CNY 25.95 | -0.19% | CNY 26.00 | CNY 26.36 | CNY 25.80 | 6.25M |
| 2026-08-13 | CNY 26.00 | +0.66% | CNY 25.84 | CNY 27.56 | CNY 25.64 | 16.43M |
| 2026-08-12 | CNY 25.83 | -0.69% | CNY 26.01 | CNY 26.27 | CNY 25.69 | 10.28M |
| 2026-08-11 | CNY 26.01 | -2.77% | CNY 26.36 | CNY 26.65 | CNY 25.80 | 10.81M |
| 2026-08-10 | CNY 26.75 | +6.07% | CNY 25.19 | CNY 26.98 | CNY 25.00 | 18.64M |
| 2026-08-07 | CNY 25.22 | +0.04% | CNY 25.01 | CNY 25.60 | CNY 24.18 | 14.21M |
| 2026-08-06 | CNY 25.21 | 0.00% | CNY 25.10 | CNY 25.46 | CNY 24.50 | 8.97M |
| 2026-08-05 | CNY 25.21 | +1.33% | CNY 24.80 | CNY 25.60 | CNY 24.45 | 11.00M |
| 2026-08-04 | CNY 24.88 | +1.30% | CNY 24.66 | CNY 25.40 | CNY 24.50 | 11.64M |
| 2026-08-03 | CNY 24.56 | +1.49% | CNY 24.10 | CNY 24.77 | CNY 23.90 | 8.10M |
| 2026-07-31 | CNY 24.20 | -0.53% | CNY 24.24 | CNY 24.69 | CNY 24.00 | 9.61M |
| 2026-07-30 | CNY 24.33 | -2.05% | CNY 24.85 | CNY 25.13 | CNY 24.28 | 9.70M |
| 2026-07-29 | CNY 24.84 | +3.76% | CNY 23.99 | CNY 25.13 | CNY 23.93 | 14.97M |
| 2026-07-28 | CNY 23.94 | -3.97% | CNY 24.90 | CNY 25.02 | CNY 23.88 | 15.11M |
| 2026-07-27 | CNY 24.93 | +3.14% | CNY 24.07 | CNY 25.37 | CNY 23.94 | 15.36M |
| 2026-07-24 | CNY 24.17 | +0.58% | CNY 23.83 | CNY 24.49 | CNY 23.53 | 11.58M |
| 2026-07-23 | CNY 24.03 | -1.03% | CNY 24.27 | CNY 24.75 | CNY 23.89 | 12.08M |
| 2026-07-22 | CNY 24.28 | +0.54% | CNY 23.99 | CNY 24.80 | CNY 23.68 | 13.36M |
| 2026-07-21 | CNY 24.15 | +0.54% | CNY 23.70 | CNY 24.85 | CNY 23.60 | 18.85M |
| 2026-07-20 | CNY 24.02 | +5.77% | CNY 22.47 | CNY 24.69 | CNY 22.40 | 22.05M |
| 2026-07-17 | CNY 22.71 | +1.88% | CNY 22.02 | CNY 23.76 | CNY 21.82 | 18.31M |
| 2026-07-16 | CNY 22.29 | +5.39% | CNY 21.03 | CNY 22.71 | CNY 20.83 | 17.21M |
| 2026-07-15 | CNY 21.15 | +2.82% | CNY 20.50 | CNY 21.38 | CNY 20.23 | 9.93M |
| 2026-07-14 | CNY 20.57 | +3.26% | CNY 20.02 | CNY 20.82 | CNY 19.36 | 12.98M |
| 2026-07-13 | CNY 19.92 | -6.52% | CNY 21.28 | CNY 21.30 | CNY 19.84 | 15.77M |
| 2026-07-10 | CNY 21.31 | -0.42% | CNY 21.05 | CNY 22.45 | CNY 20.89 | 17.07M |
| 2026-07-09 | CNY 21.40 | +1.28% | CNY 21.02 | CNY 21.48 | CNY 20.71 | 12.56M |
| 2026-07-08 | CNY 21.13 | -10.01% | CNY 23.37 | CNY 23.73 | CNY 21.13 | 22.82M |
| 2026-07-07 | CNY 23.48 | -1.43% | CNY 23.58 | CNY 24.31 | CNY 23.28 | 18.13M |
| 2026-07-06 | CNY 23.82 | +5.49% | CNY 23.16 | CNY 24.32 | CNY 22.51 | 28.03M |
| 2026-07-03 | CNY 22.58 | +6.51% | CNY 21.44 | CNY 22.70 | CNY 21.35 | 16.46M |
| 2026-07-02 | CNY 21.20 | -3.20% | CNY 21.91 | CNY 22.01 | CNY 21.12 | 10.56M |
| 2026-07-01 | CNY 21.90 | +3.20% | CNY 21.21 | CNY 22.28 | CNY 21.11 | 13.32M |
| 2026-06-30 | CNY 21.22 | +5.31% | CNY 20.08 | CNY 21.47 | CNY 20.00 | 12.61M |
| 2026-06-29 | CNY 20.15 | +0.90% | CNY 19.99 | CNY 20.42 | CNY 19.48 | 11.27M |
| 2026-06-26 | CNY 19.97 | -4.08% | CNY 20.71 | CNY 20.78 | CNY 19.97 | 13.45M |
| 2026-06-25 | CNY 20.82 | -1.98% | CNY 21.28 | CNY 21.50 | CNY 20.75 | 10.74M |
| 2026-06-24 | CNY 21.24 | -1.67% | CNY 21.57 | CNY 21.85 | CNY 20.96 | 9.85M |
| 2026-06-23 | CNY 21.60 | -3.57% | CNY 22.24 | CNY 22.29 | CNY 21.41 | 10.56M |
| 2026-06-22 | CNY 22.40 | +0.72% | CNY 22.23 | CNY 22.64 | CNY 21.11 | 14.90M |
| 2026-06-18 | CNY 22.24 | +1.83% | CNY 21.83 | CNY 22.64 | CNY 21.40 | 10.40M |
| 2026-06-17 | CNY 21.84 | -0.18% | CNY 21.80 | CNY 22.32 | CNY 21.70 | 7.67M |
| 2026-06-16 | CNY 21.88 | -0.09% | CNY 21.85 | CNY 22.23 | CNY 21.62 | 7.31M |
| 2026-06-15 | CNY 21.90 | +1.67% | CNY 21.54 | CNY 22.01 | CNY 21.37 | 10.02M |
| 2026-06-12 | CNY 21.54 | +2.57% | CNY 21.22 | CNY 22.44 | CNY 21.15 | 15.22M |
| 2026-06-11 | CNY 21.00 | -0.14% | CNY 20.84 | CNY 21.35 | CNY 20.42 | 8.75M |
| 2026-06-10 | CNY 21.03 | -2.28% | CNY 21.50 | CNY 22.08 | CNY 20.78 | 8.50M |
| 2026-06-09 | CNY 21.52 | +0.14% | CNY 21.57 | CNY 21.79 | CNY 21.25 | 5.26M |
| 2026-06-08 | CNY 21.49 | -2.98% | CNY 21.76 | CNY 22.33 | CNY 21.27 | 7.64M |
| 2026-06-05 | CNY 22.15 | +0.14% | CNY 22.01 | CNY 22.40 | CNY 21.68 | 7.51M |
| 2026-06-04 | CNY 22.12 | -2.47% | CNY 22.45 | CNY 22.86 | CNY 21.96 | 7.50M |
| 2026-06-03 | CNY 22.68 | +0.22% | CNY 22.74 | CNY 23.09 | CNY 22.33 | 7.35M |
| 2026-06-02 | CNY 22.63 | -3.62% | CNY 23.50 | CNY 23.55 | CNY 22.30 | 10.27M |
| 2026-06-01 | CNY 23.48 | -1.68% | CNY 23.89 | CNY 23.98 | CNY 23.38 | 5.61M |
| 2026-05-29 | CNY 23.88 | -3.32% | CNY 24.70 | CNY 24.93 | CNY 23.77 | 7.71M |
| 2026-05-28 | CNY 24.70 | +1.56% | CNY 24.35 | CNY 25.12 | CNY 24.33 | 7.78M |
| 2026-05-27 | CNY 24.32 | -0.69% | CNY 24.29 | CNY 24.84 | CNY 24.26 | 7.77M |
| 2026-05-26 | CNY 24.49 | -1.88% | CNY 24.90 | CNY 24.90 | CNY 24.07 | 8.03M |