Shenzhen - Delayed Quote CNY

GEM Co., Ltd. (002340.SZ)

6.26
+0.03
+(0.48%)
At close: 3:04:57 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 21, 20256.246.286.216.266.2654,445,025
May 20, 20256.236.266.196.236.2337,601,910
May 19, 20256.246.246.186.236.2337,276,125
May 16, 20256.246.296.236.246.2432,979,654
May 15, 20256.316.326.236.246.2440,987,053
May 14, 20256.316.376.296.336.3344,956,849
May 13, 20256.406.406.306.316.3146,365,512
May 12, 20256.256.346.236.346.3461,309,490
May 9, 20256.256.256.186.216.2132,932,598
May 8, 20256.196.266.166.266.2648,610,863
May 7, 20256.256.286.176.206.2055,132,486
May 6, 20256.206.236.176.216.2159,766,676
Apr 30, 20256.116.206.106.126.1267,701,373
Apr 29, 20256.076.106.056.056.0539,831,604
Apr 28, 20256.186.186.066.076.0749,486,960
Apr 25, 20256.116.186.096.176.1751,450,746
Apr 24, 20256.116.156.076.116.1141,253,907
Apr 23, 20256.126.166.086.116.1138,387,724
Apr 22, 20256.086.136.066.106.1035,865,083
Apr 21, 20256.046.116.006.106.1044,091,977
Apr 18, 20256.006.055.966.036.0329,892,594
Apr 17, 20255.986.055.956.006.0031,259,510
Apr 16, 20256.046.045.935.995.9942,481,181
Apr 15, 20256.086.096.026.066.0634,539,223
Apr 14, 20256.076.116.066.086.0853,665,381
Apr 11, 20255.986.065.966.026.0259,142,012
Apr 10, 20256.026.095.956.026.0281,012,184
Apr 9, 20255.805.955.615.935.9395,799,903
Apr 8, 20255.895.985.815.895.89103,458,865
Apr 7, 20256.226.235.855.855.85117,115,334
Apr 3, 20256.516.566.486.506.5044,854,836
Apr 2, 20256.546.586.526.546.5431,748,847
Apr 1, 20256.516.596.516.546.5441,400,607
Mar 31, 20256.606.636.496.526.5264,089,573
Mar 28, 20256.726.736.626.636.6357,698,970
Mar 27, 20256.736.756.646.726.7255,501,467
Mar 26, 20256.746.846.726.746.7473,000,152
Mar 25, 20256.686.756.656.736.7359,384,181
Mar 24, 20256.696.746.606.686.6878,096,442
Mar 21, 20256.776.806.666.696.6979,561,276
Mar 20, 20256.876.886.786.796.7970,147,600
Mar 19, 20256.916.926.836.846.8480,964,081
Mar 18, 20256.916.996.906.936.9392,796,807
Mar 17, 20256.966.976.886.896.8993,947,073
Mar 14, 20256.937.126.906.966.96147,954,796
Mar 13, 20256.896.936.806.886.8898,049,730
Mar 12, 20256.987.006.886.896.8997,636,162
Mar 11, 20256.836.976.806.966.96128,344,069
Mar 10, 20256.857.036.826.916.91120,368,675
Mar 7, 20256.856.946.786.826.82116,578,200
Mar 6, 20256.816.966.766.886.88146,632,342
Mar 5, 20256.816.856.716.796.7986,810,518
Mar 4, 20256.886.896.786.826.82124,992,752
Mar 3, 20256.867.086.856.946.94210,522,898
Feb 28, 20256.936.996.776.816.81120,963,988
Feb 27, 20256.986.996.866.956.95135,594,593
Feb 26, 20256.887.016.876.966.96150,658,096
Feb 25, 20256.947.076.896.926.92206,958,131
Feb 24, 20257.047.166.886.946.94392,706,490
Feb 21, 20256.546.706.536.696.69141,347,032
Feb 20, 20256.586.586.496.546.5481,874,698
Feb 19, 20256.516.616.496.586.5884,164,667
Feb 18, 20256.606.676.516.546.54108,547,020
Feb 17, 20256.666.696.526.576.5794,658,455
Feb 14, 20256.586.866.586.636.63119,123,590
Feb 13, 20256.596.666.546.556.5578,427,893
Feb 12, 20256.546.646.496.616.6169,479,931
Feb 11, 20256.646.646.526.546.5453,118,762
Feb 10, 20256.676.676.586.636.6363,487,109
Feb 7, 20256.576.676.546.626.6271,404,986
Feb 6, 20256.396.586.376.576.5774,387,389
Feb 5, 20256.396.446.326.416.4148,855,296
Jan 27, 20256.476.516.356.356.3551,782,383
Jan 24, 20256.456.516.436.486.4844,950,054
Jan 23, 20256.546.606.436.446.4456,954,119
Jan 22, 20256.506.546.446.486.4835,086,963
Jan 21, 20256.586.606.466.546.5439,651,251
Jan 20, 20256.536.586.506.536.5345,643,210
Jan 17, 20256.466.526.446.496.4940,794,392
Jan 16, 20256.516.516.416.476.4750,536,380
Jan 15, 20256.476.496.396.436.4345,540,311
Jan 14, 20256.366.496.336.486.4868,151,604
Jan 13, 20256.236.386.216.356.3543,234,128
Jan 10, 20256.406.446.286.286.2839,646,844
Jan 9, 20256.366.436.326.396.3946,573,919
Jan 8, 20256.396.416.216.366.3659,193,670
Jan 7, 20256.286.436.256.426.4259,954,801
Jan 6, 20256.246.366.216.316.3154,346,169
Jan 3, 20256.366.446.216.236.2366,549,333
Jan 2, 20256.526.556.276.346.3473,132,810
Dec 31, 20246.716.736.526.536.5362,361,189
Dec 30, 20246.686.726.656.716.7153,624,690
Dec 27, 20246.626.746.616.666.6660,840,510
Dec 26, 20246.556.666.546.636.6342,523,845
Dec 25, 20246.676.696.506.556.5556,590,447
Dec 24, 20246.616.726.616.676.6758,768,188
Dec 23, 20246.666.726.616.616.6161,092,182
Dec 20, 20246.686.706.636.656.6555,439,349
Dec 19, 20246.606.716.546.696.6957,185,268
Dec 18, 20246.676.706.626.646.6452,144,960
Dec 17, 20246.696.766.656.666.6661,479,350
Dec 16, 20246.786.826.666.696.6981,552,175
Dec 13, 20246.926.926.806.806.8087,415,546
Dec 12, 20246.906.966.876.946.9464,532,944
Dec 11, 20246.896.946.886.926.9258,879,238
Dec 10, 20247.077.106.896.906.90105,716,777
Dec 9, 20246.936.986.846.906.9071,749,748
Dec 6, 20246.866.966.786.936.9386,944,443
Dec 5, 20246.846.896.836.866.8657,130,350
Dec 4, 20246.997.006.856.876.8780,021,565
Dec 3, 20247.017.036.936.996.9968,786,710
Dec 2, 20246.947.036.907.017.0190,725,880
Nov 29, 20246.876.986.816.946.9489,946,633
Nov 28, 20246.956.986.866.896.8977,260,998
Nov 27, 20246.846.956.666.956.95112,064,521
Nov 26, 20247.147.146.876.886.88160,009,503
Nov 25, 20246.957.296.947.167.16244,030,508
Nov 22, 20247.147.146.866.876.87106,993,361
Nov 21, 20247.117.227.087.157.1581,273,880
Nov 20, 20247.107.207.067.147.14102,983,915
Nov 19, 20246.927.156.867.137.13129,690,238
Nov 18, 20247.117.156.886.926.92122,408,334
Nov 15, 20247.217.307.077.087.08111,645,601
Nov 14, 20247.497.497.227.247.24129,861,910
Nov 13, 20247.437.617.347.477.47139,804,634
Nov 12, 20247.707.757.427.497.49221,103,279
Nov 11, 20247.457.657.417.597.59240,358,020
Nov 8, 20247.527.647.387.397.39249,853,751
Nov 7, 20247.407.617.327.507.50269,100,192
Nov 6, 20247.357.657.307.477.47390,398,399
Nov 5, 20247.147.427.077.347.34317,847,258
Nov 4, 20247.257.297.027.157.15192,179,188
Nov 1, 20246.957.306.907.147.14321,308,623
Oct 31, 20246.937.076.916.976.97122,967,714
Oct 30, 20246.997.056.886.966.96121,596,283
Oct 29, 20247.147.166.987.017.01130,995,015
Oct 28, 20247.207.227.087.147.14118,072,022
Oct 25, 20247.027.237.017.157.15181,028,239
Oct 24, 20247.057.056.926.966.96104,593,343
Oct 23, 20247.077.256.957.107.10196,431,080
Oct 22, 20246.977.106.877.067.06163,711,744
Oct 21, 20247.187.196.927.007.00278,142,309
Oct 18, 20246.437.076.426.976.97310,589,181
Oct 17, 20246.576.636.436.436.4376,577,835
Oct 16, 20246.496.606.466.506.5080,934,205
Oct 15, 20246.756.786.566.586.58101,708,510
Oct 14, 20246.676.796.616.786.78117,843,044
Oct 11, 20246.966.966.616.686.68123,643,812
Oct 10, 20247.067.246.926.976.97168,030,685
Oct 9, 20247.567.567.037.047.04257,141,461
Oct 8, 20247.837.847.187.607.60360,166,292
Sep 30, 20246.817.156.767.137.13280,303,674
Sep 27, 20246.236.656.226.546.54184,834,856
Sep 26, 20245.966.155.926.136.1393,205,612
Sep 25, 20245.996.115.935.975.97111,593,809
Sep 24, 20245.695.945.675.935.93124,650,839
Sep 23, 20245.645.695.605.625.6227,127,400
Sep 20, 20245.685.695.615.655.6529,822,900
Sep 19, 20245.595.725.525.695.6950,865,950
Sep 18, 20245.555.585.445.555.5535,113,798
Sep 13, 20245.685.705.555.555.5535,611,490
Sep 12, 20245.665.795.645.685.6852,108,628
Sep 11, 20245.595.675.555.645.6442,103,253
Sep 10, 20245.675.705.495.605.6055,787,971
Sep 9, 20245.665.725.645.675.6739,504,538
Sep 6, 20245.815.825.705.715.7148,683,910
Sep 5, 20245.785.935.745.825.8257,377,608
Sep 4, 20246.026.035.815.815.8199,659,444
Sep 3, 20245.835.945.795.865.8645,318,535
Sep 2, 20245.996.035.835.835.8358,772,153
Aug 30, 20245.866.045.845.975.97109,987,114
Aug 29, 20245.675.815.675.785.7840,628,527
Aug 28, 20245.695.745.645.715.7126,451,623
Aug 27, 20245.785.785.665.695.6935,302,676
Aug 26, 20245.685.825.675.795.7948,228,723
Aug 23, 20245.675.705.605.665.6631,054,924
Aug 22, 20245.765.785.665.675.6735,021,300
Aug 21, 20245.685.825.625.765.7644,625,879
Aug 20, 20245.805.865.695.705.7049,742,408
Aug 19, 20245.825.935.815.835.8351,412,137
Aug 16, 20245.785.835.755.775.7735,075,490
Aug 15, 20245.725.835.695.775.7742,210,312
Aug 14, 20245.825.845.735.735.7332,754,089
Aug 13, 20245.775.845.755.825.8236,308,520
Aug 12, 20245.875.905.765.785.7836,205,056
Aug 9, 20245.825.885.785.795.7936,964,762
Aug 8, 20245.855.855.715.795.7952,515,460
Aug 7, 20245.885.905.815.855.8537,053,392
Aug 6, 20245.946.005.825.905.9053,933,048
Aug 5, 20246.066.135.885.895.8968,037,894
Aug 2, 20246.126.176.056.066.0652,925,418
Aug 1, 20246.196.286.126.166.1654,878,310
Jul 31, 20245.966.215.956.196.1998,200,624
Jul 30, 20246.066.065.925.945.9459,867,800
Jul 29, 20246.176.186.036.076.0782,722,867
Jul 26, 20246.006.255.986.196.19141,764,346
Jul 25, 20245.785.895.745.805.8048,130,984
Jul 24, 20245.895.965.785.815.8165,021,354
Jul 23, 20246.116.125.945.945.9466,222,775
Jul 22, 20246.136.196.066.106.1062,771,207
Jul 19, 20246.176.196.096.136.1344,799,030
Jul 18, 20246.186.216.086.176.1748,107,540
Jul 17, 20246.316.336.196.196.1947,214,684
Jul 16, 20246.326.376.226.316.3157,327,364
Jul 15, 20246.356.406.306.316.3154,275,677
Jul 12, 20246.446.466.336.376.3757,316,081
Jul 11, 20246.506.516.406.466.4694,300,071
Jul 10, 20246.326.486.306.356.3568,129,210
Jul 9, 20246.086.356.066.336.3366,038,537
Jul 8, 20246.186.196.096.126.1239,793,186
Jul 5, 20246.086.206.046.186.1847,564,685
Jul 4, 2024 0.08 Dividend
Jul 4, 20246.236.296.106.126.1246,386,156
Jul 3, 20246.346.396.236.276.1950,455,464
Jul 2, 20246.456.476.346.356.2750,403,838
Jul 1, 20246.396.476.376.446.3646,437,433
Jun 28, 20246.366.506.356.376.2955,646,772
Jun 27, 20246.506.546.366.376.2958,829,637
Jun 26, 20246.336.576.256.566.4874,614,003
Jun 25, 20246.396.466.306.326.2453,590,065
Jun 24, 20246.496.496.376.426.3458,677,718
Jun 21, 20246.526.576.476.516.4345,086,071
Jun 20, 20246.676.746.526.526.4461,053,897
Jun 19, 20246.816.836.686.706.6159,819,980
Jun 18, 20246.726.856.646.806.7190,885,184
Jun 17, 20246.486.756.446.706.61108,618,423
Jun 14, 20246.396.526.356.496.4165,473,477
Jun 13, 20246.506.536.366.416.3372,275,783
Jun 12, 20246.506.556.466.506.4247,818,397
Jun 11, 20246.496.556.406.536.4556,126,630
Jun 7, 20246.616.646.466.536.4564,533,752
Jun 6, 20246.636.696.556.576.4977,895,885
Jun 5, 20246.596.686.556.576.4965,824,028
Jun 4, 20246.486.626.456.616.5373,036,410
Jun 3, 20246.566.606.436.506.4277,960,580
May 31, 20246.556.656.536.566.4869,557,250
May 30, 20246.746.816.586.616.53106,153,243
May 29, 20246.516.706.516.646.5681,499,260
May 28, 20246.606.676.546.566.4866,158,520
May 27, 20246.506.606.476.596.5162,101,047
May 24, 20246.596.626.506.506.4259,059,210
May 23, 20246.726.736.536.576.4999,536,849
May 22, 20246.786.876.736.776.6864,892,125
May 21, 20246.896.956.766.796.7091,969,715