GCL System Integration Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 2.410 | 2.520 | 2.400 | 2.510 | 2.510 | 295,578,094 |
| 2026-07-22 | 2.390 | 2.460 | 2.360 | 2.410 | 2.410 | 201,772,609 |
| 2026-07-21 | 2.330 | 2.420 | 2.270 | 2.410 | 2.410 | 294,573,156 |
| 2026-07-20 | 2.350 | 2.460 | 2.290 | 2.340 | 2.340 | 312,447,125 |
| 2026-07-17 | 2.460 | 2.490 | 2.310 | 2.340 | 2.340 | 224,237,359 |
| 2026-07-16 | 2.480 | 2.540 | 2.450 | 2.470 | 2.470 | 186,128,547 |
| 2026-07-15 | 2.520 | 2.600 | 2.490 | 2.510 | 2.510 | 199,428,203 |
| 2026-07-14 | 2.480 | 2.510 | 2.400 | 2.500 | 2.500 | 187,714,719 |
| 2026-07-13 | 2.710 | 2.710 | 2.480 | 2.480 | 2.480 | 291,259,906 |
| 2026-07-10 | 2.620 | 2.790 | 2.580 | 2.700 | 2.700 | 324,863,719 |
| 2026-07-09 | 2.600 | 2.640 | 2.510 | 2.620 | 2.620 | 247,468,250 |
| 2026-07-08 | 2.740 | 2.780 | 2.620 | 2.620 | 2.620 | 199,355,109 |
| 2026-07-07 | 2.780 | 2.830 | 2.720 | 2.740 | 2.740 | 212,321,609 |
| 2026-07-06 | 2.970 | 3.020 | 2.800 | 2.800 | 2.800 | 288,249,000 |
| 2026-07-03 | 3.060 | 3.090 | 2.950 | 2.970 | 2.970 | 263,774,312 |
| 2026-07-02 | 3.140 | 3.190 | 3.030 | 3.040 | 3.040 | 346,212,875 |
| 2026-07-01 | 3.160 | 3.270 | 3.060 | 3.190 | 3.190 | 397,533,281 |
| 2026-06-30 | 3.040 | 3.250 | 3.030 | 3.180 | 3.180 | 483,131,438 |
| 2026-06-29 | 3.000 | 3.060 | 2.940 | 3.050 | 3.050 | 366,689,688 |
| 2026-06-26 | 3.040 | 3.260 | 3.000 | 3.070 | 3.070 | 567,403,688 |
| 2026-06-25 | 3.020 | 3.090 | 2.950 | 3.040 | 3.040 | 259,105,500 |
| 2026-06-24 | 3.000 | 3.070 | 2.920 | 3.020 | 3.020 | 243,311,047 |
| 2026-06-23 | 3.120 | 3.140 | 3.000 | 3.030 | 3.030 | 208,360,453 |
| 2026-06-22 | 3.060 | 3.120 | 2.980 | 3.110 | 3.110 | 308,708,969 |
| 2026-06-18 | 3.160 | 3.170 | 3.050 | 3.070 | 3.070 | 298,030,031 |
| 2026-06-17 | 3.330 | 3.480 | 3.180 | 3.210 | 3.210 | 394,033,406 |
| 2026-06-16 | 3.300 | 3.370 | 3.220 | 3.330 | 3.330 | 306,217,094 |
| 2026-06-15 | 3.220 | 3.270 | 3.170 | 3.270 | 3.270 | 260,641,203 |
| 2026-06-12 | 3.190 | 3.280 | 3.150 | 3.170 | 3.170 | 248,381,203 |
| 2026-06-11 | 3.210 | 3.250 | 3.130 | 3.170 | 3.170 | 204,400,984 |
| 2026-06-10 | 3.290 | 3.310 | 3.140 | 3.270 | 3.270 | 286,287,406 |
| 2026-06-09 | 3.280 | 3.330 | 3.160 | 3.320 | 3.320 | 274,306,781 |
| 2026-06-08 | 3.350 | 3.440 | 3.200 | 3.250 | 3.250 | 267,050,125 |
| 2026-06-05 | 3.490 | 3.530 | 3.370 | 3.440 | 3.440 | 270,105,781 |
| 2026-06-04 | 3.390 | 3.490 | 3.330 | 3.490 | 3.490 | 321,193,781 |
| 2026-06-03 | 3.390 | 3.430 | 3.360 | 3.390 | 3.390 | 207,280,094 |
| 2026-06-02 | 3.460 | 3.470 | 3.280 | 3.410 | 3.410 | 292,426,500 |
| 2026-06-01 | 3.440 | 3.550 | 3.410 | 3.490 | 3.490 | 242,460,000 |
| 2026-05-29 | 3.640 | 3.650 | 3.430 | 3.460 | 3.460 | 300,930,125 |
| 2026-05-28 | 3.560 | 3.650 | 3.520 | 3.640 | 3.640 | 268,432,094 |
| 2026-05-27 | 3.640 | 3.770 | 3.530 | 3.560 | 3.560 | 296,457,094 |
| 2026-05-26 | 3.740 | 3.740 | 3.580 | 3.680 | 3.680 | 299,276,500 |
| 2026-05-25 | 3.870 | 3.910 | 3.730 | 3.770 | 3.770 | 254,075,109 |
| 2026-05-22 | 3.770 | 3.850 | 3.690 | 3.830 | 3.830 | 280,549,875 |
| 2026-05-21 | 4.040 | 4.050 | 3.730 | 3.760 | 3.760 | 532,909,000 |
| 2026-05-20 | 4.210 | 4.220 | 4.000 | 4.050 | 4.050 | 482,502,031 |
| 2026-05-19 | 4.400 | 4.480 | 4.240 | 4.300 | 4.300 | 516,506,719 |
| 2026-05-18 | 4.550 | 4.600 | 4.290 | 4.350 | 4.350 | 642,007,938 |
| 2026-05-15 | 4.900 | 4.900 | 4.530 | 4.670 | 4.670 | 1,167,033,000 |
| 2026-05-14 | 4.500 | 4.900 | 4.490 | 4.900 | 4.900 | 794,235,875 |
| 2026-05-13 | 4.270 | 4.500 | 4.270 | 4.450 | 4.450 | 593,427,562 |
| 2026-05-12 | 4.490 | 4.540 | 4.250 | 4.320 | 4.320 | 412,752,312 |
| 2026-05-11 | 4.490 | 4.550 | 4.370 | 4.410 | 4.410 | 406,175,000 |
| 2026-05-08 | 4.400 | 4.470 | 4.350 | 4.430 | 4.430 | 320,135,188 |
| 2026-05-07 | 4.380 | 4.520 | 4.350 | 4.460 | 4.460 | 369,598,875 |
| 2026-05-06 | 4.300 | 4.410 | 4.260 | 4.390 | 4.390 | 360,723,688 |
| 2026-04-30 | 4.280 | 4.340 | 4.200 | 4.230 | 4.230 | 293,032,812 |
| 2026-04-29 | 4.050 | 4.350 | 4.050 | 4.290 | 4.290 | 397,750,344 |
| 2026-04-28 | 4.350 | 4.440 | 4.310 | 4.350 | 4.350 | 299,379,000 |
| 2026-04-27 | 4.330 | 4.410 | 4.310 | 4.370 | 4.370 | 245,785,703 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.