GCL System Integration Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.250	2.310	2.140	2.310	2.310	218,627,868
2026-10-22	2.270	2.300	2.250	2.260	2.260	149,743,099
2026-10-21	2.270	2.330	2.260	2.270	2.270	150,133,099
2026-10-20	2.300	2.320	2.250	2.280	2.280	132,962,500
2026-10-19	2.250	2.340	2.230	2.310	2.310	169,654,569
2026-10-16	2.280	2.340	2.250	2.260	2.260	179,992,723
2026-10-15	2.310	2.320	2.240	2.260	2.260	194,802,922
2026-10-14	2.410	2.420	2.340	2.350	2.350	129,365,648
2026-10-13	2.370	2.430	2.300	2.400	2.400	198,179,312
2026-10-12	2.420	2.440	2.360	2.390	2.390	146,921,422
2026-10-09	2.360	2.440	2.320	2.420	2.420	196,575,906
2026-10-08	2.380	2.460	2.350	2.370	2.370	173,407,234
2026-09-30	2.370	2.390	2.330	2.380	2.380	136,318,688
2026-09-29	2.300	2.370	2.290	2.350	2.350	147,710,641
2026-09-28	2.350	2.390	2.270	2.310	2.310	160,194,312
2026-09-24	2.410	2.430	2.350	2.360	2.360	151,032,188
2026-09-23	2.480	2.510	2.420	2.420	2.420	151,098,406
2026-09-22	2.530	2.560	2.480	2.490	2.490	148,412,891
2026-09-21	2.500	2.530	2.480	2.520	2.520	171,148,391
2026-09-18	2.440	2.500	2.430	2.490	2.490	198,902,625
2026-09-17	2.460	2.470	2.390	2.420	2.420	152,096,969
2026-09-16	2.430	2.500	2.410	2.470	2.470	146,964,203
2026-09-15	2.510	2.520	2.440	2.440	2.440	159,274,250
2026-09-14	2.490	2.540	2.470	2.510	2.510	141,587,359
2026-09-11	2.550	2.560	2.450	2.510	2.510	243,823,969
2026-09-10	2.560	2.610	2.510	2.580	2.580	142,076,688
2026-09-09	2.610	2.630	2.560	2.590	2.590	148,396,984
2026-09-08	2.580	2.650	2.570	2.630	2.630	186,390,094
2026-09-07	2.530	2.590	2.510	2.580	2.580	181,690,109
2026-09-04	2.540	2.630	2.510	2.530	2.530	267,677,438
2026-09-03	2.640	2.660	2.510	2.530	2.530	311,056,469
2026-09-02	2.710	2.720	2.620	2.640	2.640	190,023,297
2026-09-01	2.640	2.730	2.620	2.710	2.710	305,748,531
2026-08-31	2.750	2.750	2.570	2.650	2.650	359,843,688
2026-08-28	2.690	2.800	2.670	2.790	2.790	304,289,500
2026-08-27	2.710	2.730	2.650	2.700	2.700	240,458,078
2026-08-26	2.740	2.810	2.710	2.750	2.750	316,496,031
2026-08-25	2.690	2.760	2.610	2.740	2.740	521,044,625
2026-08-24	2.660	2.870	2.650	2.780	2.780	736,157,812
2026-08-21	2.550	2.630	2.530	2.610	2.610	138,503,469
2026-08-20	2.570	2.600	2.540	2.570	2.570	145,005,500
2026-08-19	2.700	2.710	2.530	2.540	2.540	232,131,266
2026-08-18	2.750	2.780	2.690	2.720	2.720	164,715,609
2026-08-17	2.670	2.750	2.660	2.740	2.740	214,254,422
2026-08-14	2.690	2.700	2.610	2.670	2.670	168,945,109
2026-08-13	2.810	2.820	2.680	2.690	2.690	236,740,953
2026-08-12	2.730	2.820	2.720	2.800	2.800	266,111,281
2026-08-11	2.740	2.750	2.670	2.720	2.720	183,012,078
2026-08-10	2.700	2.740	2.630	2.720	2.720	221,980,078
2026-08-07	2.690	2.770	2.630	2.680	2.680	235,736,297
2026-08-06	2.730	2.750	2.650	2.690	2.690	219,078,219
2026-08-05	2.720	2.790	2.700	2.760	2.760	225,602,266
2026-08-04	2.680	2.750	2.670	2.710	2.710	248,727,734
2026-08-03	2.550	2.710	2.550	2.680	2.680	322,159,375
2026-07-31	2.500	2.590	2.500	2.540	2.540	228,311,188
2026-07-30	2.510	2.590	2.470	2.490	2.490	231,003,406
2026-07-29	2.470	2.570	2.430	2.550	2.550	263,135,406
2026-07-28	2.460	2.560	2.460	2.470	2.470	209,726,750
2026-07-27	2.380	2.500	2.350	2.490	2.490	222,791,438
2026-07-24	2.500	2.530	2.370	2.380	2.380	224,424,797

Page 1 of 5 · 242 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.