GCL System Integration Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.760	2.800	2.720	2.760	2.760	180,158,000
2026-01-20	2.920	3.000	2.760	2.790	2.790	357,377,906
2026-01-19	2.850	2.980	2.820	2.920	2.920	268,066,312
2026-01-16	2.930	3.010	2.880	2.900	2.900	270,442,361
2026-01-15	2.940	3.050	2.860	2.900	2.900	277,098,801
2026-01-14	2.900	3.140	2.890	2.950	2.950	422,772,329
2026-01-13	3.020	3.030	2.850	2.910	2.910	339,727,245
2026-01-12	2.860	3.040	2.850	3.000	3.000	420,457,191
2026-01-09	2.900	2.980	2.860	2.890	2.890	316,626,502
2026-01-08	2.870	2.940	2.840	2.930	2.930	293,665,819
2026-01-07	2.890	2.960	2.860	2.890	2.890	311,278,484
2026-01-06	2.820	2.940	2.810	2.910	2.910	390,363,398
2026-01-05	2.840	2.860	2.760	2.810	2.810	225,699,405
2025-12-31	2.840	2.920	2.760	2.800	2.800	278,181,573
2025-12-30	2.870	2.940	2.800	2.820	2.820	301,701,518
2025-12-29	2.890	2.970	2.850	2.870	2.870	569,255,251
2025-12-26	2.710	2.930	2.710	2.930	2.930	447,574,371
2025-12-25	2.660	2.680	2.590	2.660	2.660	168,621,770
2025-12-24	2.560	2.660	2.540	2.650	2.650	194,633,982
2025-12-23	2.610	2.640	2.570	2.570	2.570	135,633,151
2025-12-22	2.630	2.650	2.600	2.610	2.610	131,406,132
2025-12-19	2.600	2.670	2.590	2.630	2.630	145,378,379
2025-12-18	2.590	2.650	2.570	2.590	2.590	147,783,100
2025-12-17	2.590	2.620	2.550	2.610	2.610	172,531,913
2025-12-16	2.730	2.740	2.580	2.590	2.590	281,747,969
2025-12-15	2.720	2.820	2.710	2.760	2.760	258,873,215
2025-12-12	2.750	2.800	2.710	2.750	2.750	267,178,252
2025-12-11	2.790	2.880	2.770	2.810	2.810	400,962,263
2025-12-10	2.780	2.840	2.730	2.770	2.770	363,804,849
2025-12-09	2.760	2.950	2.700	2.860	2.860	695,192,443
2025-12-08	2.500	2.760	2.480	2.760	2.760	280,291,105
2025-12-05	2.460	2.510	2.450	2.510	2.510	109,654,638
2025-12-04	2.520	2.540	2.460	2.460	2.460	141,791,362
2025-12-03	2.590	2.600	2.520	2.530	2.530	146,399,635
2025-12-02	2.610	2.620	2.560	2.590	2.590	123,738,988
2025-12-01	2.600	2.640	2.590	2.620	2.620	168,347,608
2025-11-28	2.560	2.590	2.540	2.580	2.580	132,820,375
2025-11-27	2.570	2.620	2.550	2.570	2.570	202,971,885
2025-11-26	2.560	2.610	2.530	2.570	2.570	211,929,750
2025-11-25	2.560	2.570	2.530	2.560	2.560	196,004,838
2025-11-24	2.580	2.590	2.510	2.540	2.540	194,584,667
2025-11-21	2.740	2.750	2.530	2.550	2.550	344,772,139
2025-11-20	2.900	2.920	2.760	2.780	2.780	271,400,898
2025-11-19	2.920	2.990	2.810	2.870	2.870	395,679,538
2025-11-18	3.110	3.150	2.940	2.970	2.970	506,839,608
2025-11-17	3.230	3.250	3.080	3.140	3.140	553,461,804
2025-11-14	3.120	3.370	3.070	3.220	3.220	813,500,848
2025-11-13	3.090	3.300	3.030	3.170	3.170	900,521,501
2025-11-12	3.070	3.250	3.030	3.130	3.130	1,223,328,751
2025-11-11	2.740	2.960	2.720	2.960	2.960	427,841,955
2025-11-10	2.670	2.720	2.660	2.690	2.690	158,332,546
2025-11-07	2.620	2.690	2.610	2.660	2.660	154,812,232
2025-11-06	2.620	2.670	2.600	2.610	2.610	111,924,620
2025-11-05	2.530	2.640	2.520	2.620	2.620	156,057,747
2025-11-04	2.570	2.580	2.530	2.550	2.550	89,053,800
2025-11-03	2.500	2.570	2.490	2.570	2.570	146,786,314
2025-10-31	2.450	2.530	2.450	2.490	2.490	119,581,841
2025-10-30	2.490	2.510	2.460	2.480	2.480	114,062,442
2025-10-29	2.420	2.510	2.400	2.500	2.500	142,423,025
2025-10-28	2.440	2.450	2.420	2.430	2.430	64,682,707

← NewerPage 4 of 5 · 241 trading daysOlder →

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.