GCL System Integration Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.470	2.490	2.440	2.450	2.450	81,344,185
2025-10-24	2.480	2.510	2.450	2.460	2.460	65,525,852
2025-10-23	2.470	2.490	2.440	2.480	2.480	67,363,600
2025-10-22	2.480	2.510	2.460	2.480	2.480	75,805,560
2025-10-21	2.460	2.500	2.440	2.490	2.490	81,470,620
2025-10-20	2.480	2.490	2.430	2.450	2.450	77,009,754
2025-10-17	2.560	2.600	2.450	2.470	2.470	134,288,734
2025-10-16	2.600	2.600	2.520	2.540	2.540	106,164,301
2025-10-15	2.550	2.640	2.520	2.600	2.600	153,252,120
2025-10-14	2.500	2.640	2.500	2.550	2.550	192,213,556
2025-10-13	2.460	2.500	2.430	2.500	2.500	117,523,100
2025-10-10	2.610	2.620	2.550	2.560	2.560	112,719,189
2025-10-09	2.560	2.650	2.540	2.620	2.620	133,167,311
2025-09-30	2.530	2.580	2.530	2.550	2.550	79,704,701
2025-09-29	2.550	2.580	2.500	2.540	2.540	83,596,221
2025-09-26	2.580	2.620	2.540	2.540	2.540	85,253,377
2025-09-25	2.580	2.670	2.570	2.600	2.600	144,509,107
2025-09-24	2.490	2.600	2.480	2.590	2.590	129,313,048
2025-09-23	2.560	2.580	2.450	2.510	2.510	130,219,075
2025-09-22	2.620	2.620	2.520	2.560	2.560	134,871,923
2025-09-19	2.730	2.770	2.610	2.620	2.620	199,027,163
2025-09-18	2.790	2.830	2.690	2.730	2.730	293,623,680
2025-09-17	2.760	2.830	2.700	2.820	2.820	349,940,530
2025-09-16	2.680	2.940	2.680	2.820	2.820	515,796,890
2025-09-15	2.650	2.760	2.640	2.670	2.670	174,837,552
2025-09-12	2.640	2.680	2.620	2.640	2.640	119,177,504
2025-09-11	2.620	2.650	2.570	2.650	2.650	115,835,300
2025-09-10	2.680	2.690	2.600	2.640	2.640	155,982,962
2025-09-09	2.740	2.770	2.670	2.690	2.690	153,990,530
2025-09-08	2.770	2.790	2.720	2.750	2.750	178,646,832
2025-09-05	2.680	2.800	2.660	2.780	2.780	272,640,472
2025-09-04	2.660	2.770	2.650	2.690	2.690	236,194,366
2025-09-03	2.680	2.730	2.630	2.670	2.670	155,876,608
2025-09-02	2.720	2.830	2.680	2.700	2.700	229,853,933
2025-09-01	2.670	2.760	2.640	2.740	2.740	200,683,224
2025-08-29	2.670	2.690	2.630	2.660	2.660	107,282,027
2025-08-28	2.640	2.690	2.560	2.670	2.670	148,317,922
2025-08-27	2.680	2.750	2.630	2.640	2.640	194,093,858
2025-08-26	2.660	2.700	2.620	2.690	2.690	174,137,175
2025-08-25	2.650	2.690	2.630	2.650	2.650	171,108,592
2025-08-22	2.600	2.650	2.600	2.630	2.630	124,908,088
2025-08-21	2.600	2.650	2.590	2.620	2.620	129,217,408
2025-08-20	2.620	2.680	2.570	2.630	2.630	194,793,594
2025-08-19	2.580	2.590	2.550	2.570	2.570	100,086,441
2025-08-18	2.550	2.610	2.550	2.570	2.570	132,003,161
2025-08-15	2.480	2.570	2.480	2.540	2.540	131,967,854
2025-08-14	2.560	2.570	2.480	2.480	2.480	113,068,361
2025-08-13	2.570	2.580	2.550	2.560	2.560	71,841,000
2025-08-12	2.590	2.600	2.540	2.570	2.570	82,900,153
2025-08-11	2.560	2.610	2.540	2.590	2.590	96,784,800
2025-08-08	2.560	2.590	2.550	2.560	2.560	69,727,300
2025-08-07	2.600	2.610	2.540	2.560	2.560	78,704,701
2025-08-06	2.580	2.600	2.540	2.600	2.600	81,695,971
2025-08-05	2.550	2.570	2.540	2.570	2.570	60,802,930
2025-08-04	2.560	2.560	2.520	2.550	2.550	84,863,600
2025-08-01	2.580	2.630	2.570	2.580	2.580	94,279,597
2025-07-31	2.660	2.680	2.560	2.570	2.570	163,152,376
2025-07-30	2.700	2.740	2.660	2.680	2.680	120,306,929
2025-07-29	2.710	2.730	2.660	2.730	2.730	102,423,887
2025-07-28	2.740	2.760	2.700	2.710	2.710	117,137,144

← NewerPage 5 of 21 · 1,212 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.