GCL System Integration Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 4.510 | 4.550 | 4.330 | 4.360 | 4.360 | 409,212,875 |
| 2026-04-23 | 4.720 | 4.790 | 4.510 | 4.560 | 4.560 | 461,119,531 |
| 2026-04-22 | 4.700 | 4.760 | 4.630 | 4.710 | 4.710 | 592,329,938 |
| 2026-04-21 | 4.680 | 5.100 | 4.620 | 4.880 | 4.880 | 960,190,438 |
| 2026-04-20 | 4.490 | 4.670 | 4.430 | 4.650 | 4.650 | 739,988,438 |
| 2026-04-17 | 4.430 | 4.480 | 4.340 | 4.450 | 4.450 | 394,219,906 |
| 2026-04-16 | 4.340 | 4.470 | 4.260 | 4.430 | 4.430 | 443,731,594 |
| 2026-04-15 | 4.450 | 4.560 | 4.350 | 4.370 | 4.370 | 479,040,719 |
| 2026-04-14 | 4.570 | 4.590 | 4.350 | 4.430 | 4.430 | 561,506,188 |
| 2026-04-13 | 4.400 | 4.670 | 4.370 | 4.560 | 4.560 | 638,755,000 |
| 2026-04-10 | 4.450 | 4.530 | 4.370 | 4.440 | 4.440 | 489,091,906 |
| 2026-04-09 | 4.490 | 4.490 | 4.330 | 4.400 | 4.400 | 396,903,531 |
| 2026-04-08 | 4.540 | 4.550 | 4.400 | 4.520 | 4.520 | 546,666,375 |
| 2026-04-07 | 4.300 | 4.470 | 4.230 | 4.380 | 4.380 | 590,258,625 |
| 2026-04-03 | 4.480 | 4.500 | 4.200 | 4.210 | 4.210 | 560,204,312 |
| 2026-04-02 | 4.700 | 4.730 | 4.460 | 4.520 | 4.520 | 660,732,125 |
| 2026-04-01 | 4.840 | 4.980 | 4.670 | 4.820 | 4.820 | 614,587,375 |
| 2026-03-31 | 5.000 | 5.100 | 4.740 | 4.750 | 4.750 | 659,064,438 |
| 2026-03-30 | 5.240 | 5.270 | 4.810 | 5.060 | 5.060 | 765,845,125 |
| 2026-03-27 | 5.250 | 5.390 | 5.120 | 5.330 | 5.330 | 609,509,500 |
| 2026-03-26 | 5.740 | 5.750 | 5.320 | 5.400 | 5.400 | 925,295,250 |
| 2026-03-25 | 5.720 | 5.950 | 5.700 | 5.790 | 5.790 | 1,174,789,000 |
| 2026-03-24 | 5.810 | 5.980 | 5.500 | 5.870 | 5.870 | 1,429,355,000 |
| 2026-03-23 | 5.200 | 5.910 | 5.200 | 5.800 | 5.800 | 1,637,484,000 |
| 2026-03-20 | 5.230 | 5.660 | 5.050 | 5.370 | 5.370 | 1,151,947,000 |
| 2026-03-19 | 5.480 | 5.600 | 5.250 | 5.310 | 5.310 | 720,426,375 |
| 2026-03-18 | 5.600 | 5.680 | 5.390 | 5.520 | 5.520 | 1,107,457,000 |
| 2026-03-17 | 5.160 | 5.630 | 5.140 | 5.630 | 5.630 | 956,007,375 |
| 2026-03-16 | 5.370 | 5.410 | 5.030 | 5.120 | 5.120 | 824,691,125 |
| 2026-03-13 | 5.770 | 5.780 | 5.380 | 5.420 | 5.420 | 1,013,515,000 |
| 2026-03-12 | 5.800 | 6.060 | 5.700 | 5.870 | 5.870 | 1,104,367,100 |
| 2026-03-11 | 6.000 | 6.360 | 5.800 | 5.960 | 5.960 | 1,563,212,900 |
| 2026-03-10 | 5.780 | 6.190 | 5.600 | 6.070 | 6.070 | 1,416,592,900 |
| 2026-03-09 | 5.650 | 6.050 | 5.650 | 5.780 | 5.780 | 1,691,454,100 |
| 2026-03-06 | 5.070 | 5.560 | 5.000 | 5.560 | 5.560 | 1,091,928,100 |
| 2026-03-05 | 5.290 | 5.300 | 4.950 | 5.050 | 5.050 | 1,082,436,000 |
| 2026-03-04 | 4.940 | 5.220 | 4.740 | 5.150 | 5.150 | 1,435,188,000 |
| 2026-03-03 | 4.750 | 5.160 | 4.740 | 5.160 | 5.160 | 734,697,938 |
| 2026-03-02 | 4.660 | 5.120 | 4.660 | 4.690 | 4.690 | 1,171,455,000 |
| 2026-02-27 | 4.980 | 5.270 | 4.940 | 5.010 | 5.010 | 1,406,311,000 |
| 2026-02-26 | 4.930 | 5.260 | 4.800 | 5.030 | 5.030 | 1,645,105,900 |
| 2026-02-25 | 4.870 | 5.170 | 4.760 | 4.880 | 4.880 | 1,507,943,900 |
| 2026-02-24 | 4.500 | 4.740 | 4.500 | 4.740 | 4.740 | 919,021,438 |
| 2026-02-13 | 4.730 | 4.850 | 4.300 | 4.310 | 4.310 | 1,201,146,000 |
| 2026-02-12 | 5.040 | 5.300 | 4.730 | 4.770 | 4.770 | 1,615,173,000 |
| 2026-02-11 | 5.270 | 5.740 | 5.100 | 5.260 | 5.260 | 1,915,342,100 |
| 2026-02-10 | 5.410 | 5.460 | 5.050 | 5.260 | 5.260 | 2,059,313,900 |
| 2026-02-09 | 5.020 | 5.040 | 4.750 | 5.040 | 5.040 | 446,804,750 |
| 2026-02-06 | 4.010 | 4.580 | 3.800 | 4.580 | 4.580 | 1,767,168,000 |
| 2026-02-05 | 4.010 | 4.160 | 3.920 | 4.160 | 4.160 | 1,266,659,100 |
| 2026-02-04 | 3.440 | 3.780 | 3.420 | 3.780 | 3.780 | 1,466,889,000 |
| 2026-02-03 | 3.300 | 3.470 | 3.290 | 3.440 | 3.440 | 613,067,750 |
| 2026-02-02 | 3.340 | 3.500 | 3.290 | 3.300 | 3.300 | 672,309,750 |
| 2026-01-30 | 3.430 | 3.660 | 3.250 | 3.290 | 3.290 | 864,249,562 |
| 2026-01-29 | 3.500 | 3.730 | 3.370 | 3.560 | 3.560 | 1,025,930,000 |
| 2026-01-28 | 3.710 | 3.830 | 3.460 | 3.510 | 3.510 | 1,128,188,000 |
| 2026-01-27 | 3.380 | 3.800 | 3.220 | 3.690 | 3.690 | 1,653,052,000 |
| 2026-01-26 | 3.450 | 3.450 | 3.310 | 3.450 | 3.450 | 394,121,906 |
| 2026-01-23 | 2.890 | 3.140 | 2.890 | 3.140 | 3.140 | 235,380,000 |
| 2026-01-22 | 2.750 | 2.880 | 2.750 | 2.850 | 2.850 | 291,724,812 |
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.