Australia markets closed

GL Tech Co.,Ltd (300480.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
15.87+0.38 (+2.45%)
At close: 03:04PM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202415.4915.8915.4115.8715.872,424,647
23 Apr 202415.1315.6215.1015.4915.492,836,965
22 Apr 202414.8115.2714.5015.1015.102,444,350
19 Apr 202415.3415.3614.9615.1115.112,930,665
18 Apr 202415.4315.8115.1215.4015.403,308,245
17 Apr 202414.8515.4314.7515.4115.414,147,424
16 Apr 202415.4515.5814.3614.4214.424,954,929
15 Apr 202415.8516.1315.2515.6115.614,207,710
12 Apr 202416.2616.3415.8815.8815.882,348,500
11 Apr 202415.8816.3415.8616.1316.133,183,459
10 Apr 202416.7916.7915.9516.1116.113,274,732
09 Apr 202416.3616.8016.3616.6716.672,943,504
08 Apr 202417.0017.0916.3616.3716.373,763,957
03 Apr 202417.3817.4816.7617.1017.104,379,409
02 Apr 202418.0818.1217.0817.2517.256,650,818
01 Apr 202418.0118.2517.8818.1318.135,322,034
29 Mar 202417.7218.0517.6118.2818.281,665,617
28 Mar 202417.3518.0317.2817.6817.684,458,236
27 Mar 202418.3018.5017.2317.3017.305,616,362
26 Mar 202418.2218.7917.9518.5318.535,867,867
25 Mar 202419.7019.7018.3318.4018.408,577,918
22 Mar 202419.3019.7919.1719.7819.7810,326,358
21 Mar 202419.5219.7219.1319.2619.265,326,419
20 Mar 202419.2619.5919.0719.3519.355,398,586
19 Mar 202419.3319.6819.0119.4019.407,592,568
18 Mar 202419.1819.3818.8119.3619.367,496,409
15 Mar 202418.7119.1218.5019.0419.045,933,932
14 Mar 202419.0019.4318.4618.6818.687,883,530
13 Mar 202419.8119.9618.9519.1519.1510,647,907
12 Mar 202419.7020.1319.4019.8419.8411,317,107
11 Mar 202419.9820.0619.4019.9019.9015,778,038
08 Mar 202418.8020.9018.3820.5120.5122,561,973
07 Mar 202417.9619.5017.8319.0619.0618,636,011
06 Mar 202417.5018.0917.4117.7617.766,821,096
05 Mar 202418.2018.2917.6417.7117.7110,942,881
04 Mar 202417.9718.3817.2718.3518.3514,443,630
01 Mar 202416.9318.1416.9318.0018.0015,595,350
29 Feb 202415.5816.8815.5016.8716.879,757,012
28 Feb 202417.4017.6515.6815.7115.7113,574,275
27 Feb 202416.9117.5216.7317.4817.4812,247,342
26 Feb 202416.7017.6516.6917.2617.2613,011,983
23 Feb 202416.6616.9816.3616.7116.7111,819,982
22 Feb 202416.0816.8916.0116.6516.6512,878,284
21 Feb 202415.9018.0815.4616.7216.7219,401,574
20 Feb 202414.5816.9414.1516.7716.7711,328,608
19 Feb 202414.3015.0814.1914.6514.658,698,337
08 Feb 202412.3714.1412.2114.1014.1010,367,624
07 Feb 202412.2913.1312.0012.4712.4710,609,123
06 Feb 202411.4012.5810.9112.3412.3410,359,694
05 Feb 202413.2713.5411.2311.8111.8111,547,458
02 Feb 202414.4514.7312.8913.3913.397,074,062
01 Feb 202414.6514.7714.1414.4314.434,292,700
31 Jan 202415.3315.4914.5014.5414.545,040,502
30 Jan 202415.8015.9615.2515.2815.284,065,918
29 Jan 202416.4516.5915.7515.8415.843,357,500
26 Jan 202416.9217.0216.4116.4616.463,734,850
25 Jan 202416.4016.9916.1116.9716.975,933,565
24 Jan 202416.7816.9415.9916.4416.445,668,711
23 Jan 202416.5217.2916.4316.7016.705,180,680
22 Jan 202418.0918.1816.4816.6916.694,940,767
19 Jan 202418.4818.7018.0618.0618.062,725,881
18 Jan 202418.6618.6717.7018.3918.395,276,196
17 Jan 202419.0319.1218.4918.5018.502,649,342
16 Jan 202419.4219.4218.8319.1119.112,559,646
15 Jan 202419.3819.5119.0219.2819.281,929,175
12 Jan 202419.5019.6019.2219.3419.342,813,300
11 Jan 202419.1819.6418.9619.6219.623,304,588
10 Jan 202419.2119.6218.9419.0619.062,957,267
09 Jan 202419.1019.7819.1019.3719.373,595,423
08 Jan 202419.8220.0019.2319.3219.323,750,766
05 Jan 202420.3320.6919.8120.0020.002,799,772
04 Jan 202420.7720.7720.2820.3920.392,658,293
03 Jan 202421.0021.0020.3520.7920.793,939,123
02 Jan 202421.4021.4020.9521.0221.023,290,217
29 Dec 202320.8021.4020.7221.3521.354,535,409
28 Dec 202320.4921.0220.1820.8820.884,147,847
27 Dec 202320.6621.0220.3120.6120.614,456,135
26 Dec 202320.7320.8520.2820.4620.463,256,625
25 Dec 202320.6020.9720.5020.8320.833,019,191
22 Dec 202321.0021.2620.5320.6720.673,863,305
21 Dec 202320.9121.3720.6221.1221.123,465,060
20 Dec 202321.4021.4120.9821.1021.102,738,510
19 Dec 202321.2621.5021.1221.3421.343,564,493
18 Dec 202321.7521.7521.2521.3121.313,102,759
15 Dec 202321.8922.0721.6021.7821.783,754,011
14 Dec 202322.3822.4521.9021.9521.954,628,606
13 Dec 202322.4322.6322.0922.2822.284,060,811
12 Dec 202322.7222.9822.3122.4322.435,584,279
11 Dec 202322.4923.0722.1922.8222.825,665,030
08 Dec 202322.3522.8822.3522.6322.635,368,407
07 Dec 202322.4022.5722.1222.3422.343,990,584
06 Dec 202322.7022.8922.4022.4922.493,970,117
05 Dec 202323.3723.3722.6722.7122.715,384,507
04 Dec 202323.3223.6923.1523.4323.435,757,853
01 Dec 202323.1923.7823.1323.2423.245,844,493
30 Nov 202323.7323.9923.1623.3823.385,306,555
29 Nov 202323.9524.2623.8123.9323.935,325,244
28 Nov 202323.8224.3223.6024.0324.037,261,043
27 Nov 202323.4324.0123.0023.9023.908,975,737
24 Nov 202324.2724.3723.0823.3123.3111,179,813
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...