Gem-Year Industrial Co., Ltd. Class A 601002
SSE · China · Producer Manufacturing
CNY 5.26+0.04 (+0.77%)
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 5.26 | +0.77% | CNY 5.29 | CNY 5.30 | CNY 5.22 | 9.18M |
| 2026-09-29 | CNY 5.22 | +0.58% | CNY 5.16 | CNY 5.26 | CNY 5.14 | 5.54M |
| 2026-09-28 | CNY 5.19 | -0.57% | CNY 5.18 | CNY 5.22 | CNY 5.13 | 6.51M |
| 2026-09-24 | CNY 5.22 | +0.58% | CNY 5.17 | CNY 5.29 | CNY 5.15 | 9.30M |
| 2026-09-23 | CNY 5.19 | -0.19% | CNY 5.20 | CNY 5.24 | CNY 5.17 | 5.92M |
| 2026-09-22 | CNY 5.20 | -1.52% | CNY 5.27 | CNY 5.31 | CNY 5.17 | 8.03M |
| 2026-09-21 | CNY 5.28 | +0.76% | CNY 5.25 | CNY 5.31 | CNY 5.22 | 6.23M |
| 2026-09-18 | CNY 5.24 | +0.38% | CNY 5.23 | CNY 5.30 | CNY 5.22 | 8.46M |
| 2026-09-17 | CNY 5.22 | +0.38% | CNY 5.17 | CNY 5.26 | CNY 5.16 | 6.52M |
| 2026-09-16 | CNY 5.20 | +1.36% | CNY 5.17 | CNY 5.21 | CNY 5.11 | 6.58M |
| 2026-09-15 | CNY 5.13 | -2.10% | CNY 5.25 | CNY 5.25 | CNY 5.13 | 8.07M |
| 2026-09-14 | CNY 5.24 | +1.16% | CNY 5.18 | CNY 5.25 | CNY 5.10 | 7.96M |
| 2026-09-11 | CNY 5.18 | -1.52% | CNY 5.23 | CNY 5.26 | CNY 5.10 | 11.20M |
| 2026-09-10 | CNY 5.26 | -2.23% | CNY 5.38 | CNY 5.38 | CNY 5.23 | 10.07M |
| 2026-09-09 | CNY 5.38 | +0.56% | CNY 5.35 | CNY 5.40 | CNY 5.33 | 9.10M |
| 2026-09-08 | CNY 5.35 | -0.19% | CNY 5.37 | CNY 5.39 | CNY 5.31 | 12.08M |
| 2026-09-07 | CNY 5.36 | -0.74% | CNY 5.41 | CNY 5.42 | CNY 5.30 | 10.51M |
| 2026-09-04 | CNY 5.40 | -1.46% | CNY 5.54 | CNY 5.55 | CNY 5.36 | 11.82M |
| 2026-09-03 | CNY 5.48 | -0.90% | CNY 5.52 | CNY 5.57 | CNY 5.43 | 11.14M |
| 2026-09-02 | CNY 5.53 | -0.36% | CNY 5.53 | CNY 5.56 | CNY 5.46 | 10.55M |
| 2026-09-01 | CNY 5.55 | -1.07% | CNY 5.61 | CNY 5.66 | CNY 5.53 | 19.83M |
| 2026-08-31 | CNY 5.61 | +6.25% | CNY 5.35 | CNY 5.64 | CNY 5.31 | 32.98M |
| 2026-08-28 | CNY 5.28 | +0.38% | CNY 5.28 | CNY 5.34 | CNY 5.24 | 11.97M |
| 2026-08-27 | CNY 5.26 | -1.31% | CNY 5.38 | CNY 5.43 | CNY 5.22 | 18.97M |
| 2026-08-26 | CNY 5.33 | +0.19% | CNY 5.34 | CNY 5.40 | CNY 5.30 | 9.15M |
| 2026-08-25 | CNY 5.32 | +1.72% | CNY 5.19 | CNY 5.32 | CNY 5.18 | 8.67M |
| 2026-08-24 | CNY 5.23 | -0.76% | CNY 5.27 | CNY 5.35 | CNY 5.13 | 13.63M |
| 2026-08-21 | CNY 5.27 | +1.15% | CNY 5.21 | CNY 5.30 | CNY 5.12 | 10.94M |
| 2026-08-20 | CNY 5.21 | -0.19% | CNY 5.25 | CNY 5.31 | CNY 5.20 | 9.09M |
| 2026-08-19 | CNY 5.22 | -2.25% | CNY 5.33 | CNY 5.35 | CNY 5.21 | 11.68M |
| 2026-08-18 | CNY 5.34 | -0.56% | CNY 5.39 | CNY 5.50 | CNY 5.33 | 10.14M |
| 2026-08-17 | CNY 5.37 | +2.09% | CNY 5.31 | CNY 5.39 | CNY 5.23 | 11.21M |
| 2026-08-14 | CNY 5.26 | -0.57% | CNY 5.27 | CNY 5.31 | CNY 5.20 | 11.78M |
| 2026-08-13 | CNY 5.29 | -1.49% | CNY 5.35 | CNY 5.38 | CNY 5.25 | 13.08M |
| 2026-08-12 | CNY 5.37 | +0.37% | CNY 5.35 | CNY 5.38 | CNY 5.32 | 11.14M |
| 2026-08-11 | CNY 5.35 | -2.19% | CNY 5.49 | CNY 5.50 | CNY 5.34 | 11.58M |
| 2026-08-10 | CNY 5.47 | +2.24% | CNY 5.31 | CNY 5.48 | CNY 5.31 | 13.58M |
| 2026-08-07 | CNY 5.35 | -1.29% | CNY 5.42 | CNY 5.45 | CNY 5.28 | 20.99M |
| 2026-08-06 | CNY 5.42 | +1.12% | CNY 5.33 | CNY 5.63 | CNY 5.33 | 25.31M |
| 2026-08-05 | CNY 5.36 | +4.28% | CNY 5.14 | CNY 5.58 | CNY 5.14 | 43.14M |
| 2026-08-04 | CNY 5.14 | +0.98% | CNY 5.08 | CNY 5.27 | CNY 5.06 | 29.28M |
| 2026-08-03 | CNY 5.09 | +4.73% | CNY 4.86 | CNY 5.10 | CNY 4.83 | 27.48M |
| 2026-07-31 | CNY 4.86 | +2.10% | CNY 4.81 | CNY 4.88 | CNY 4.80 | 15.36M |
| 2026-07-30 | CNY 4.76 | -2.66% | CNY 4.84 | CNY 4.92 | CNY 4.76 | 17.46M |
| 2026-07-29 | CNY 4.89 | +1.66% | CNY 4.79 | CNY 4.89 | CNY 4.79 | 14.75M |
| 2026-07-28 | CNY 4.81 | -0.21% | CNY 4.77 | CNY 4.87 | CNY 4.75 | 15.13M |
| 2026-07-27 | CNY 4.82 | +0.84% | CNY 4.70 | CNY 4.83 | CNY 4.61 | 23.70M |
| 2026-07-24 | CNY 4.78 | +0.63% | CNY 4.70 | CNY 4.94 | CNY 4.61 | 22.13M |
| 2026-07-23 | CNY 4.75 | +2.81% | CNY 4.62 | CNY 4.75 | CNY 4.57 | 15.97M |
| 2026-07-22 | CNY 4.62 | -1.07% | CNY 4.61 | CNY 4.69 | CNY 4.56 | 14.71M |
| 2026-07-21 | CNY 4.67 | -3.51% | CNY 4.76 | CNY 4.77 | CNY 4.56 | 25.11M |
| 2026-07-20 | CNY 4.84 | +2.98% | CNY 4.69 | CNY 4.84 | CNY 4.58 | 24.40M |
| 2026-07-17 | CNY 4.70 | -1.67% | CNY 4.78 | CNY 4.88 | CNY 4.58 | 25.59M |
| 2026-07-16 | CNY 4.78 | -4.21% | CNY 4.92 | CNY 4.96 | CNY 4.78 | 28.77M |
| 2026-07-15 | CNY 4.99 | 0.00% | CNY 4.87 | CNY 4.99 | CNY 4.77 | 39.05M |
| 2026-07-14 | CNY 4.99 | +2.89% | CNY 4.89 | CNY 5.14 | CNY 4.72 | 65.52M |
| 2026-07-13 | CNY 4.85 | +9.98% | CNY 4.81 | CNY 4.85 | CNY 4.70 | 26.62M |
| 2026-07-10 | CNY 4.41 | +2.56% | CNY 4.30 | CNY 4.48 | CNY 4.25 | 11.13M |
| 2026-07-09 | CNY 4.30 | -0.92% | CNY 4.29 | CNY 4.35 | CNY 4.20 | 8.88M |
| 2026-07-08 | CNY 4.34 | -1.59% | CNY 4.45 | CNY 4.45 | CNY 4.30 | 6.94M |
| 2026-07-07 | CNY 4.41 | -2.22% | CNY 4.53 | CNY 4.53 | CNY 4.39 | 9.65M |
| 2026-07-06 | CNY 4.51 | -1.31% | CNY 4.63 | CNY 4.63 | CNY 4.49 | 12.37M |
| 2026-07-03 | CNY 4.57 | +4.58% | CNY 4.38 | CNY 4.60 | CNY 4.37 | 16.89M |
| 2026-07-02 | CNY 4.37 | 0.00% | CNY 4.37 | CNY 4.46 | CNY 4.33 | 12.90M |
| 2026-07-01 | CNY 4.37 | +1.16% | CNY 4.30 | CNY 4.43 | CNY 4.27 | 12.71M |
| 2026-06-30 | CNY 4.32 | +0.93% | CNY 4.28 | CNY 4.37 | CNY 4.23 | 16.03M |
| 2026-06-29 | CNY 4.28 | -1.61% | CNY 4.33 | CNY 4.37 | CNY 4.16 | 16.97M |
| 2026-06-26 | CNY 4.35 | -2.25% | CNY 4.45 | CNY 4.45 | CNY 4.32 | 12.92M |
| 2026-06-25 | CNY 4.45 | -2.20% | CNY 4.56 | CNY 4.56 | CNY 4.44 | 10.03M |
| 2026-06-24 | CNY 4.55 | -2.99% | CNY 4.68 | CNY 4.68 | CNY 4.50 | 12.02M |
| 2026-06-23 | CNY 4.69 | +1.52% | CNY 4.63 | CNY 4.77 | CNY 4.60 | 14.17M |
| 2026-06-22 | CNY 4.62 | -0.65% | CNY 4.65 | CNY 4.66 | CNY 4.46 | 17.75M |
| 2026-06-18 | CNY 4.65 | -1.90% | CNY 4.68 | CNY 4.72 | CNY 4.64 | 11.47M |
| 2026-06-17 | CNY 4.74 | -1.86% | CNY 4.80 | CNY 4.83 | CNY 4.71 | 11.41M |
| 2026-06-16 | CNY 4.83 | -1.63% | CNY 4.90 | CNY 4.91 | CNY 4.82 | 9.83M |
| 2026-06-15 | CNY 4.91 | +1.24% | CNY 4.87 | CNY 4.96 | CNY 4.86 | 11.96M |
| 2026-06-12 | CNY 4.85 | +0.83% | CNY 4.86 | CNY 4.89 | CNY 4.77 | 10.81M |
| 2026-06-11 | CNY 4.81 | -1.23% | CNY 4.81 | CNY 4.87 | CNY 4.76 | 10.30M |
| 2026-06-10 | CNY 4.87 | -1.81% | CNY 4.93 | CNY 4.98 | CNY 4.82 | 14.79M |
| 2026-06-09 | CNY 4.96 | +0.40% | CNY 5.00 | CNY 5.04 | CNY 4.90 | 12.81M |
| 2026-06-08 | CNY 4.94 | -3.33% | CNY 4.98 | CNY 5.10 | CNY 4.89 | 17.86M |
| 2026-06-05 | CNY 5.11 | +1.39% | CNY 5.05 | CNY 5.25 | CNY 4.97 | 19.50M |
| 2026-06-04 | CNY 5.04 | -1.56% | CNY 5.10 | CNY 5.14 | CNY 5.01 | 12.24M |
| 2026-06-03 | CNY 5.12 | 0.00% | CNY 5.13 | CNY 5.15 | CNY 5.06 | 13.20M |
| 2026-06-02 | CNY 5.12 | -0.78% | CNY 5.15 | CNY 5.22 | CNY 5.07 | 13.75M |
| 2026-06-01 | CNY 5.16 | +0.58% | CNY 5.11 | CNY 5.23 | CNY 5.02 | 16.50M |
| 2026-05-29 | CNY 5.13 | -1.91% | CNY 5.23 | CNY 5.30 | CNY 5.10 | 22.36M |
| 2026-05-28 | CNY 5.23 | +4.18% | CNY 5.02 | CNY 5.39 | CNY 4.96 | 33.25M |
| 2026-05-27 | CNY 5.02 | -3.09% | CNY 5.16 | CNY 5.17 | CNY 5.00 | 19.63M |
| 2026-05-26 | CNY 5.18 | -1.15% | CNY 5.23 | CNY 5.23 | CNY 5.10 | 15.76M |