Ginlong Technologies Co., Ltd. (300763.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 55.78 | 56.30 | 53.00 | 53.55 | 53.55 | 8,698,530 |
| 29 Apr 2024 | 52.50 | 56.64 | 52.50 | 55.78 | 55.78 | 10,164,720 |
| 26 Apr 2024 | 52.35 | 54.35 | 52.00 | 54.10 | 54.10 | 6,790,084 |
| 25 Apr 2024 | 52.61 | 54.32 | 52.26 | 53.13 | 53.13 | 4,303,065 |
| 24 Apr 2024 | 54.61 | 54.95 | 52.63 | 53.51 | 53.51 | 6,013,071 |
| 23 Apr 2024 | 54.79 | 57.25 | 54.71 | 55.02 | 55.02 | 5,339,589 |
| 22 Apr 2024 | 53.86 | 56.47 | 53.68 | 54.34 | 54.34 | 4,307,863 |
| 19 Apr 2024 | 56.16 | 56.38 | 53.67 | 53.80 | 53.80 | 5,598,007 |
| 18 Apr 2024 | 55.95 | 57.75 | 55.08 | 56.79 | 56.79 | 5,636,525 |
| 17 Apr 2024 | 55.78 | 56.80 | 55.71 | 56.49 | 56.49 | 4,778,333 |
| 16 Apr 2024 | 57.00 | 57.08 | 54.90 | 55.33 | 55.33 | 5,863,819 |
| 15 Apr 2024 | 58.01 | 59.74 | 56.34 | 57.35 | 57.35 | 6,917,864 |
| 12 Apr 2024 | 60.61 | 61.10 | 57.79 | 58.01 | 58.01 | 6,861,335 |
| 11 Apr 2024 | 61.18 | 62.05 | 60.00 | 61.00 | 61.00 | 4,791,203 |
| 10 Apr 2024 | 60.18 | 62.36 | 58.39 | 61.79 | 61.79 | 8,120,358 |
| 09 Apr 2024 | 59.75 | 61.20 | 59.67 | 60.12 | 60.12 | 4,460,000 |
| 08 Apr 2024 | 61.50 | 61.96 | 59.30 | 59.40 | 59.40 | 6,110,769 |
| 03 Apr 2024 | 63.41 | 64.20 | 62.02 | 62.07 | 62.07 | 6,003,292 |
| 02 Apr 2024 | 62.83 | 65.02 | 62.40 | 64.06 | 64.06 | 9,866,901 |
| 01 Apr 2024 | 60.15 | 63.63 | 59.65 | 63.59 | 63.59 | 11,837,411 |
| 29 Mar 2024 | 59.00 | 60.06 | 58.81 | 59.56 | 59.56 | 2,606,222 |
| 28 Mar 2024 | 57.79 | 60.16 | 57.77 | 59.29 | 59.29 | 8,038,197 |
| 27 Mar 2024 | 60.59 | 60.80 | 57.30 | 57.30 | 57.30 | 7,213,268 |
| 26 Mar 2024 | 58.98 | 61.55 | 58.70 | 60.97 | 60.97 | 9,473,103 |
| 25 Mar 2024 | 60.00 | 60.90 | 58.70 | 58.84 | 58.84 | 7,635,428 |
| 22 Mar 2024 | 64.50 | 64.78 | 60.20 | 60.22 | 60.22 | 12,984,990 |
| 21 Mar 2024 | 66.80 | 67.20 | 64.48 | 64.78 | 64.78 | 7,980,509 |
| 20 Mar 2024 | 66.00 | 68.36 | 65.99 | 66.97 | 66.97 | 4,832,439 |
| 19 Mar 2024 | 68.27 | 69.70 | 66.51 | 66.57 | 66.57 | 6,686,028 |
| 18 Mar 2024 | 67.10 | 68.60 | 66.17 | 68.27 | 68.27 | 7,080,402 |
| 15 Mar 2024 | 68.14 | 68.44 | 65.69 | 66.66 | 66.66 | 7,862,984 |
| 14 Mar 2024 | 69.00 | 70.10 | 67.64 | 68.14 | 68.14 | 7,063,376 |
| 13 Mar 2024 | 69.26 | 71.26 | 68.46 | 69.74 | 69.74 | 8,352,824 |
| 12 Mar 2024 | 71.10 | 71.40 | 69.31 | 69.57 | 69.57 | 10,632,223 |
| 11 Mar 2024 | 68.34 | 72.46 | 67.13 | 70.84 | 70.84 | 17,089,838 |
| 08 Mar 2024 | 63.50 | 66.79 | 63.30 | 66.56 | 66.56 | 11,506,576 |
| 07 Mar 2024 | 65.04 | 65.79 | 62.75 | 62.81 | 62.81 | 7,427,597 |
| 06 Mar 2024 | 62.81 | 67.67 | 62.38 | 65.79 | 65.79 | 10,992,306 |
| 05 Mar 2024 | 65.10 | 65.11 | 62.70 | 63.12 | 63.12 | 9,359,606 |
| 04 Mar 2024 | 65.60 | 67.57 | 65.44 | 65.70 | 65.70 | 7,691,381 |
| 01 Mar 2024 | 65.14 | 66.47 | 64.04 | 66.15 | 66.15 | 9,393,392 |
| 29 Feb 2024 | 63.20 | 65.28 | 62.17 | 65.13 | 65.13 | 10,089,309 |
| 28 Feb 2024 | 66.02 | 69.52 | 62.88 | 63.23 | 63.23 | 14,615,140 |
| 27 Feb 2024 | 62.20 | 65.30 | 61.80 | 65.05 | 65.05 | 10,139,916 |
| 26 Feb 2024 | 62.00 | 63.30 | 60.76 | 62.85 | 62.85 | 9,810,935 |
| 23 Feb 2024 | 61.78 | 63.98 | 61.43 | 62.40 | 62.40 | 8,918,679 |
| 22 Feb 2024 | 60.47 | 63.50 | 60.17 | 61.41 | 61.41 | 8,496,458 |
| 21 Feb 2024 | 58.61 | 63.05 | 58.39 | 60.99 | 60.99 | 11,718,820 |
| 20 Feb 2024 | 60.00 | 60.26 | 57.81 | 59.27 | 59.27 | 8,217,312 |
| 19 Feb 2024 | 59.90 | 60.80 | 58.50 | 60.50 | 60.50 | 7,303,036 |
| 08 Feb 2024 | 60.35 | 60.60 | 57.23 | 60.11 | 60.11 | 11,175,201 |
| 07 Feb 2024 | 58.63 | 61.22 | 58.54 | 59.57 | 59.57 | 10,364,709 |
| 06 Feb 2024 | 53.57 | 58.50 | 52.90 | 57.81 | 57.81 | 9,592,848 |
| 05 Feb 2024 | 56.52 | 56.99 | 51.11 | 53.57 | 53.57 | 10,027,924 |
| 02 Feb 2024 | 60.50 | 60.92 | 54.97 | 57.26 | 57.26 | 11,185,113 |
| 01 Feb 2024 | 59.06 | 63.49 | 59.00 | 60.98 | 60.98 | 11,516,006 |
| 31 Jan 2024 | 59.87 | 61.77 | 59.03 | 59.70 | 59.70 | 9,359,644 |
| 30 Jan 2024 | 61.01 | 63.49 | 60.40 | 60.49 | 60.49 | 8,849,567 |
| 29 Jan 2024 | 70.00 | 70.09 | 61.88 | 61.91 | 61.91 | 14,984,272 |
| 26 Jan 2024 | 69.99 | 73.28 | 69.66 | 70.09 | 70.09 | 9,915,693 |
| 25 Jan 2024 | 70.95 | 71.00 | 67.34 | 70.64 | 70.64 | 12,516,112 |
| 24 Jan 2024 | 73.64 | 73.80 | 69.10 | 71.60 | 71.60 | 10,416,897 |
| 23 Jan 2024 | 71.41 | 75.39 | 68.97 | 72.63 | 72.63 | 12,606,432 |
| 22 Jan 2024 | 72.21 | 74.25 | 70.19 | 71.68 | 71.68 | 13,584,258 |
| 19 Jan 2024 | 78.17 | 78.92 | 71.41 | 71.51 | 71.51 | 20,323,594 |
| 18 Jan 2024 | 74.00 | 79.79 | 74.00 | 79.76 | 79.76 | 19,088,612 |
| 17 Jan 2024 | 74.94 | 76.79 | 73.23 | 75.02 | 75.02 | 12,143,744 |
| 16 Jan 2024 | 75.36 | 76.84 | 74.00 | 75.24 | 75.24 | 9,811,824 |
| 15 Jan 2024 | 75.93 | 77.10 | 74.35 | 75.36 | 75.36 | 8,533,336 |
| 12 Jan 2024 | 77.72 | 78.59 | 76.45 | 76.70 | 76.70 | 12,786,543 |
| 11 Jan 2024 | 76.67 | 79.59 | 76.60 | 77.83 | 77.83 | 19,316,297 |
| 10 Jan 2024 | 71.01 | 78.80 | 71.01 | 76.53 | 76.53 | 25,964,578 |
| 09 Jan 2024 | 65.10 | 75.16 | 64.83 | 72.27 | 72.27 | 25,480,461 |
| 08 Jan 2024 | 64.63 | 66.26 | 64.13 | 64.46 | 64.46 | 5,900,983 |
| 05 Jan 2024 | 66.15 | 67.99 | 64.50 | 65.09 | 65.09 | 7,102,961 |
| 04 Jan 2024 | 67.90 | 67.96 | 65.99 | 66.65 | 66.65 | 6,691,039 |
| 03 Jan 2024 | 68.28 | 69.57 | 67.43 | 68.15 | 68.15 | 6,849,536 |
| 02 Jan 2024 | 69.70 | 69.90 | 68.30 | 68.42 | 68.42 | 7,005,660 |
| 29 Dec 2023 | 71.86 | 72.69 | 69.65 | 69.90 | 69.90 | 13,978,791 |
| 28 Dec 2023 | 67.01 | 73.87 | 66.66 | 72.84 | 72.84 | 19,314,650 |
| 27 Dec 2023 | 67.77 | 68.44 | 65.96 | 67.15 | 67.15 | 9,578,204 |
| 26 Dec 2023 | 67.78 | 70.89 | 67.46 | 67.99 | 67.99 | 13,505,333 |
| 25 Dec 2023 | 66.68 | 68.59 | 66.59 | 68.28 | 68.28 | 10,246,086 |
| 22 Dec 2023 | 63.60 | 69.49 | 62.90 | 67.28 | 67.28 | 21,413,812 |
| 21 Dec 2023 | 58.92 | 65.25 | 58.66 | 64.35 | 64.35 | 17,606,397 |
| 20 Dec 2023 | 59.80 | 59.98 | 58.35 | 59.39 | 59.39 | 6,946,184 |
| 19 Dec 2023 | 57.90 | 60.88 | 57.62 | 59.52 | 59.52 | 10,059,068 |
| 18 Dec 2023 | 58.66 | 59.63 | 57.70 | 57.93 | 57.93 | 5,424,296 |
| 15 Dec 2023 | 58.15 | 61.38 | 58.15 | 59.04 | 59.04 | 11,268,696 |
| 14 Dec 2023 | 58.31 | 59.25 | 57.41 | 57.50 | 57.50 | 5,930,344 |
| 13 Dec 2023 | 60.01 | 60.02 | 57.50 | 57.52 | 57.52 | 8,759,914 |
| 12 Dec 2023 | 62.20 | 62.53 | 59.96 | 60.23 | 60.23 | 8,483,651 |
| 11 Dec 2023 | 62.00 | 62.67 | 60.91 | 62.49 | 62.49 | 6,513,231 |
| 08 Dec 2023 | 63.09 | 64.32 | 62.31 | 62.98 | 62.98 | 6,365,114 |
| 07 Dec 2023 | 64.26 | 64.60 | 62.55 | 62.57 | 62.57 | 6,829,234 |
| 06 Dec 2023 | 63.50 | 65.93 | 63.40 | 64.85 | 64.85 | 6,274,023 |
| 05 Dec 2023 | 65.00 | 66.40 | 63.80 | 63.84 | 63.84 | 5,393,990 |
| 04 Dec 2023 | 65.03 | 66.09 | 64.37 | 65.38 | 65.38 | 5,240,711 |
| 01 Dec 2023 | 66.23 | 66.73 | 64.88 | 65.36 | 65.36 | 5,176,616 |
| 30 Nov 2023 | 65.63 | 68.66 | 65.42 | 66.65 | 66.65 | 6,529,564 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.